Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.46 | 52.55 | 51.89 | 52.14 | 1,743,013 | +0.12(+0.23%) |
Aug 30, 2012 | 51.85 | 52.25 | 51.62 | 52.02 | 2,518,470 | -0.30(-0.57%) |
Aug 29, 2012 | 52.26 | 52.41 | 51.77 | 52.32 | 2,264,428 | +0.30(+0.57%) |
Aug 27, 2012 | 52.31 | 52.56 | 51.95 | 52.02 | 1,874,248 | -0.25(-0.48%) |
Aug 24, 2012 | 51.53 | 52.50 | 51.36 | 52.27 | 2,544,049 | +0.50(+0.96%) |
Aug 23, 2012 | 52.01 | 52.33 | 51.65 | 51.78 | 1,458,027 | -0.24(-0.47%) |
Aug 22, 2012 | 52.26 | 52.33 | 51.80 | 52.02 | 2,004,265 | -0.48(-0.91%) |
Aug 21, 2012 | 52.68 | 53.06 | 52.29 | 52.50 | 1,873,902 | -0.20(-0.38%) |
Aug 20, 2012 | 53.45 | 53.54 | 52.60 | 52.70 | 2,983,049 | -0.89(-1.66%) |
Aug 17, 2012 | 53.39 | 53.91 | 53.02 | 53.59 | 2,569,808 | +0.28(+0.52%) |
Aug 16, 2012 | 52.81 | 53.50 | 52.34 | 53.31 | 2,256,554 | +0.31(+0.59%) |
Aug 15, 2012 | 51.73 | 53.55 | 51.70 | 53.00 | 3,879,710 | +0.70(+1.33%) |
Aug 14, 2012 | 50.62 | 53.06 | 50.50 | 52.30 | 10,082,870 | +4.45(+9.31%) |
Aug 13, 2012 | 48.12 | 48.52 | 47.46 | 47.85 | 3,469,234 | -0.53(-1.10%) |
Aug 10, 2012 | 47.66 | 48.41 | 47.60 | 48.38 | 2,834,946 | +0.31(+0.65%) |
Aug 09, 2012 | 47.33 | 48.39 | 47.16 | 48.06 | 2,890,353 | +0.77(+1.64%) |
Aug 08, 2012 | 47.11 | 47.32 | 45.90 | 47.29 | 3,002,517 | -0.04(-0.09%) |
Aug 07, 2012 | 46.86 | 47.97 | 46.79 | 47.33 | 2,393,661 | +0.79(+1.70%) |
Aug 06, 2012 | 46.23 | 47.07 | 46.00 | 46.54 | 1,963,575 | +0.37(+0.79%) |
Aug 03, 2012 | 45.01 | 46.32 | 45.01 | 46.18 | 1,972,316 | +1.92(+4.34%) |
Aug 02, 2012 | 43.71 | 44.55 | 43.49 | 44.25 | 3,186,834 | -0.01(-0.02%) |
Aug 01, 2012 | 45.74 | 46.12 | 44.25 | 44.26 | 2,775,043 | -1.30(-2.84%) |
Jul 31, 2012 | 46.74 | 46.80 | 45.04 | 45.56 | 4,011,794 | -1.26(-2.69%) |
Jul 30, 2012 | 47.59 | 47.65 | 46.59 | 46.82 | 1,395,231 | -0.76(-1.59%) |
Jul 27, 2012 | 46.91 | 48.01 | 46.66 | 47.58 | 2,356,619 | +0.87(+1.86%) |
Jul 26, 2012 | 46.04 | 46.92 | 46.04 | 46.71 | 2,818,731 | +1.18(+2.60%) |
Jul 25, 2012 | 45.59 | 46.11 | 45.35 | 45.52 | 2,100,182 | -0.05(-0.11%) |
Jul 24, 2012 | 45.62 | 45.88 | 45.26 | 45.58 | 1,953,269 | -0.05(-0.11%) |
Jul 23, 2012 | 45.55 | 45.88 | 44.97 | 45.63 | 2,186,936 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 46.00 | 46.28 | 2,672,479 | -1.28(-2.69%) |
Jul 19, 2012 | 45.84 | 48.07 | 45.84 | 47.56 | 4,464,003 | +1.82(+3.97%) |
Jul 18, 2012 | 44.49 | 46.15 | 44.49 | 45.74 | 4,066,870 | +1.08(+2.41%) |
Jul 17, 2012 | 44.77 | 45.10 | 44.00 | 44.66 | 1,333,597 | -0.03(-0.08%) |
Jul 16, 2012 | 44.87 | 45.19 | 44.34 | 44.70 | 2,357,743 | -0.21(-0.46%) |
Jul 13, 2012 | 44.21 | 45.59 | 44.05 | 44.91 | 3,553,741 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.43 | 43.98 | 5,952,118 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.94 | 43.32 | 44.01 | 6,247,556 | -0.79(-1.77%) |
Jul 10, 2012 | 46.33 | 46.63 | 44.35 | 44.80 | 5,738,393 | -1.26(-2.74%) |
Jul 09, 2012 | 47.44 | 47.52 | 45.85 | 46.06 | 3,529,359 | -1.47(-3.09%) |
Jul 06, 2012 | 47.90 | 48.04 | 47.08 | 47.53 | 1,460,601 | -0.74(-1.53%) |
Jul 05, 2012 | 47.86 | 48.88 | 47.47 | 48.27 | 1,793,440 | +0.27(+0.56%) |
Jul 03, 2012 | 47.48 | 48.40 | 47.40 | 48.00 | 887,574 | +0.43(+0.90%) |
Jul 02, 2012 | 47.19 | 47.63 | 46.73 | 47.58 | 1,531,501 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.25 | 46.03 | 47.07 | 3,288,362 | +1.04(+2.27%) |
Jun 28, 2012 | 46.67 | 46.94 | 45.60 | 46.03 | 2,344,494 | -0.85(-1.82%) |
Jun 27, 2012 | 47.06 | 47.54 | 46.58 | 46.88 | 1,655,174 | +0.03(+0.07%) |
Jun 26, 2012 | 46.91 | 47.33 | 46.76 | 46.85 | 2,022,224 | -0.03(-0.06%) |
Jun 25, 2012 | 47.39 | 47.49 | 46.38 | 46.87 | 1,821,188 | -0.90(-1.88%) |
Jun 22, 2012 | 47.91 | 48.15 | 47.22 | 47.77 | 2,070,503 | +0.37(+0.79%) |
Jun 21, 2012 | 48.99 | 49.11 | 47.37 | 47.39 | 2,065,652 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.27 | 48.39 | 48.84 | 2,372,731 | -0.35(-0.71%) |
Jun 19, 2012 | 48.38 | 49.59 | 48.34 | 49.19 | 2,386,073 | +1.02(+2.11%) |
Jun 18, 2012 | 47.79 | 48.32 | 47.45 | 48.17 | 1,686,551 | +0.27(+0.56%) |
Jun 15, 2012 | 47.32 | 48.17 | 47.32 | 47.90 | 2,696,870 | +0.67(+1.42%) |
Jun 14, 2012 | 47.40 | 47.56 | 46.87 | 47.23 | 2,068,539 | -0.01(-0.02%) |
Jun 13, 2012 | 48.03 | 48.15 | 47.01 | 47.24 | 2,160,447 | -0.92(-1.91%) |
Jun 12, 2012 | 47.85 | 48.23 | 47.50 | 48.16 | 1,797,226 | +0.60(+1.26%) |
Jun 11, 2012 | 48.23 | 48.54 | 47.55 | 47.56 | 1,613,786 | -0.29(-0.60%) |
Jun 08, 2012 | 47.51 | 47.95 | 47.30 | 47.85 | 1,860,103 | +0.12(+0.26%) |
Jun 07, 2012 | 48.12 | 48.38 | 47.60 | 47.72 | 1,627,720 | -0.10(-0.20%) |
Jun 06, 2012 | 47.31 | 47.84 | 47.05 | 47.82 | 1,799,725 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.21 | 45.78 | 47.11 | 2,996,533 | +0.88(+1.90%) |
Jun 04, 2012 | 45.64 | 46.31 | 45.07 | 46.23 | 2,531,493 | +0.63(+1.37%) |
Jun 01, 2012 | 46.45 | 46.59 | 45.12 | 45.60 | 3,897,338 | -1.50(-3.18%) |
May 31, 2012 | 48.40 | 48.55 | 46.86 | 47.10 | 3,835,015 | -1.39(-2.87%) |
May 30, 2012 | 47.97 | 48.52 | 47.85 | 48.49 | 3,270,393 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.70 | 48.05 | 48.52 | 2,051,313 | +0.72(+1.51%) |
May 25, 2012 | 47.79 | 48.12 | 47.63 | 47.80 | 1,592,660 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.12 | 47.46 | 47.92 | 2,445,846 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.72 | 46.54 | 47.53 | 3,128,230 | -0.03(-0.07%) |
May 22, 2012 | 47.79 | 48.32 | 47.30 | 47.57 | 3,366,252 | -0.32(-0.67%) |
May 21, 2012 | 47.72 | 47.99 | 47.42 | 47.89 | 1,793,578 | +0.45(+0.95%) |
May 18, 2012 | 48.09 | 48.40 | 47.36 | 47.44 | 2,413,743 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.91 | 2,623,544 | -1.72(-3.47%) |
May 16, 2012 | 49.12 | 50.06 | 49.11 | 49.63 | 3,178,222 | +0.51(+1.04%) |
May 15, 2012 | 49.86 | 49.99 | 48.91 | 49.12 | 5,002,729 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.41 | 49.85 | 49.96 | 2,397,049 | -0.63(-1.24%) |
May 11, 2012 | 51.40 | 51.66 | 50.42 | 50.59 | 2,917,102 | -0.88(-1.71%) |
May 10, 2012 | 52.02 | 52.10 | 51.11 | 51.46 | 3,068,449 | -0.04(-0.08%) |
May 09, 2012 | 51.33 | 52.48 | 51.33 | 51.51 | 2,944,621 | -0.57(-1.09%) |
May 08, 2012 | 53.06 | 53.29 | 51.67 | 52.07 | 3,156,109 | -1.50(-2.81%) |
May 07, 2012 | 52.83 | 53.76 | 52.49 | 53.58 | 2,478,507 | +0.77(+1.45%) |
May 04, 2012 | 53.93 | 54.47 | 52.42 | 52.81 | 5,029,912 | -2.98(-5.35%) |
May 03, 2012 | 56.32 | 56.32 | 55.47 | 55.80 | 2,222,900 | -0.39(-0.70%) |
May 02, 2012 | 55.53 | 56.27 | 55.15 | 56.19 | 1,811,703 | +0.51(+0.92%) |
May 01, 2012 | 56.95 | 56.95 | 55.61 | 55.67 | 2,177,052 | -1.17(-2.05%) |
Apr 30, 2012 | 56.47 | 56.85 | 56.15 | 56.84 | 1,517,986 | +0.10(+0.18%) |
Apr 27, 2012 | 56.69 | 57.06 | 56.40 | 56.74 | 1,860,673 | +0.18(+0.32%) |
Apr 26, 2012 | 56.21 | 56.78 | 55.98 | 56.55 | 1,520,419 | +0.34(+0.60%) |
Apr 25, 2012 | 54.27 | 56.32 | 54.27 | 56.21 | 2,534,510 | +2.39(+4.44%) |
Apr 24, 2012 | 54.35 | 54.45 | 53.58 | 53.82 | 1,522,913 | -0.54(-0.99%) |
Apr 23, 2012 | 54.93 | 55.09 | 53.88 | 54.36 | 1,843,644 | -1.33(-2.39%) |
Apr 20, 2012 | 54.77 | 56.24 | 54.77 | 55.69 | 1,719,650 | +1.09(+1.99%) |
Apr 19, 2012 | 54.89 | 55.18 | 54.27 | 54.60 | 1,241,303 | -0.24(-0.44%) |
Apr 18, 2012 | 54.74 | 54.98 | 54.56 | 54.85 | 1,684,132 | -0.18(-0.33%) |
Apr 17, 2012 | 54.80 | 55.16 | 54.35 | 55.03 | 971,923 | +0.51(+0.94%) |
Apr 16, 2012 | 54.75 | 55.07 | 53.95 | 54.52 | 1,756,421 | -0.24(-0.44%) |
Apr 13, 2012 | 54.19 | 54.91 | 53.70 | 54.76 | 1,893,967 | +0.48(+0.88%) |
Apr 12, 2012 | 53.13 | 54.39 | 52.93 | 54.28 | 1,906,416 | +1.27(+2.40%) |
Apr 11, 2012 | 53.31 | 53.49 | 52.93 | 53.01 | 1,691,369 | +0.14(+0.26%) |
Apr 10, 2012 | 54.10 | 54.13 | 52.80 | 52.87 | 1,682,870 | -1.19(-2.20%) |
Apr 09, 2012 | 54.12 | 54.29 | 53.81 | 54.07 | 1,016,957 | -0.86(-1.57%) |
Apr 05, 2012 | 54.07 | 55.04 | 53.73 | 54.93 | 1,598,758 | +0.70(+1.30%) |
Apr 04, 2012 | 54.20 | 54.66 | 53.96 | 54.22 | 1,411,748 | -0.27(-0.49%) |
Apr 03, 2012 | 54.27 | 54.80 | 54.04 | 54.49 | 1,639,746 | +0.23(+0.42%) |
Apr 02, 2012 | 54.06 | 54.61 | 53.97 | 54.27 | 1,936,718 | +0.39(+0.73%) |
Mar 30, 2012 | 54.55 | 54.55 | 53.83 | 53.87 | 1,680,438 | -0.25(-0.47%) |
Mar 29, 2012 | 53.87 | 54.18 | 53.52 | 54.13 | 1,194,201 | -0.02(-0.03%) |
Mar 28, 2012 | 54.33 | 54.60 | 53.62 | 54.14 | 1,942,405 | -0.28(-0.51%) |
Mar 27, 2012 | 54.67 | 54.98 | 54.34 | 54.42 | 2,060,505 | -0.06(-0.11%) |
Mar 26, 2012 | 54.43 | 54.70 | 54.27 | 54.48 | 2,056,971 | +0.34(+0.63%) |
Mar 23, 2012 | 54.15 | 54.27 | 53.65 | 54.14 | 1,540,002 | -0.11(-0.21%) |
Mar 22, 2012 | 54.20 | 54.55 | 54.11 | 54.26 | 1,690,713 | -0.33(-0.61%) |
Mar 21, 2012 | 54.30 | 54.83 | 54.13 | 54.59 | 1,439,799 | +0.46(+0.85%) |
Mar 20, 2012 | 54.13 | 54.65 | 54.01 | 54.13 | 1,638,533 | -0.52(-0.95%) |
Mar 19, 2012 | 55.20 | 55.21 | 54.24 | 54.65 | 2,370,493 | -0.73(-1.32%) |
Mar 16, 2012 | 54.72 | 55.60 | 53.97 | 55.38 | 5,457,660 | +0.25(+0.46%) |
Mar 15, 2012 | 54.28 | 55.59 | 54.09 | 55.13 | 3,837,855 | +0.89(+1.64%) |
Mar 14, 2012 | 53.59 | 54.26 | 53.50 | 54.24 | 2,679,900 | +0.54(+1.00%) |
Mar 13, 2012 | 52.45 | 53.75 | 52.33 | 53.70 | 3,274,885 | +1.70(+3.26%) |
Mar 12, 2012 | 51.52 | 52.23 | 51.14 | 52.00 | 2,243,457 | +0.63(+1.22%) |
Mar 09, 2012 | 51.30 | 51.39 | 50.93 | 51.38 | 1,678,018 | +0.14(+0.27%) |
Mar 08, 2012 | 51.08 | 51.40 | 50.90 | 51.24 | 2,401,043 | +0.45(+0.89%) |
Mar 07, 2012 | 50.51 | 50.86 | 50.34 | 50.79 | 4,324,309 | +0.25(+0.50%) |
Mar 06, 2012 | 50.64 | 50.75 | 50.12 | 50.53 | 3,255,233 | -0.65(-1.27%) |
Mar 05, 2012 | 50.53 | 51.39 | 50.49 | 51.19 | 1,952,893 | +0.43(+0.86%) |
Mar 02, 2012 | 50.76 | 50.82 | 50.53 | 50.75 | 2,301,012 | -0.26(-0.51%) |
Mar 01, 2012 | 50.78 | 51.24 | 50.65 | 51.01 | 3,073,501 | +0.10(+0.19%) |
Feb 29, 2012 | 50.66 | 51.14 | 50.45 | 50.92 | 3,025,811 | +0.21(+0.41%) |
Feb 28, 2012 | 50.42 | 50.75 | 50.19 | 50.71 | 2,668,233 | +0.43(+0.87%) |
Feb 27, 2012 | 49.10 | 50.35 | 49.07 | 50.27 | 2,431,364 | +0.84(+1.69%) |
Feb 24, 2012 | 49.93 | 49.93 | 49.01 | 49.44 | 1,604,012 | -0.43(-0.87%) |
Feb 23, 2012 | 49.06 | 50.02 | 48.82 | 49.87 | 2,035,326 | +0.82(+1.67%) |
Feb 22, 2012 | 48.56 | 49.32 | 48.46 | 49.06 | 1,165,408 | +0.23(+0.46%) |
Feb 21, 2012 | 48.75 | 49.15 | 48.36 | 48.83 | 1,902,598 | +0.09(+0.18%) |
Feb 17, 2012 | 49.03 | 49.11 | 48.57 | 48.74 | 1,523,751 | -0.03(-0.07%) |
Feb 16, 2012 | 48.08 | 49.06 | 47.95 | 48.78 | 1,662,901 | +0.78(+1.63%) |
Feb 15, 2012 | 48.28 | 49.07 | 47.93 | 47.99 | 2,784,353 | +0.02(+0.04%) |
Feb 14, 2012 | 47.55 | 48.20 | 47.45 | 47.98 | 3,289,837 | -0.30(-0.61%) |
Feb 13, 2012 | 49.05 | 49.16 | 48.18 | 48.27 | 4,138,518 | -1.22(-2.46%) |
Feb 10, 2012 | 49.66 | 49.95 | 49.39 | 49.49 | 1,566,360 | -0.65(-1.30%) |
Feb 09, 2012 | 49.58 | 50.17 | 49.12 | 50.14 | 2,091,301 | +0.50(+1.02%) |
Feb 08, 2012 | 49.74 | 49.99 | 49.25 | 49.64 | 2,330,049 | -0.32(-0.64%) |
Feb 07, 2012 | 49.48 | 50.17 | 48.86 | 49.96 | 2,541,906 | +0.03(+0.05%) |
Feb 06, 2012 | 49.71 | 50.39 | 49.40 | 49.93 | 3,752,292 | -0.06(-0.12%) |
Feb 03, 2012 | 48.27 | 50.74 | 46.97 | 49.99 | 11,387,546 | -1.19(-2.33%) |
Feb 02, 2012 | 51.43 | 51.75 | 50.58 | 51.19 | 2,645,995 | -0.04(-0.08%) |
Feb 01, 2012 | 50.79 | 51.49 | 50.73 | 51.23 | 1,804,740 | +0.84(+1.67%) |
Jan 31, 2012 | 50.62 | 50.93 | 49.96 | 50.39 | 2,034,455 | +0.18(+0.36%) |
Jan 30, 2012 | 49.96 | 50.50 | 49.61 | 50.20 | 1,726,732 | -0.23(-0.45%) |
Jan 27, 2012 | 50.29 | 50.63 | 50.13 | 50.43 | 2,232,849 | -0.01(-0.02%) |
Jan 26, 2012 | 51.65 | 51.80 | 50.39 | 50.44 | 2,143,040 | -1.06(-2.06%) |
Jan 25, 2012 | 50.73 | 51.71 | 50.04 | 51.50 | 2,436,264 | +0.98(+1.95%) |
Jan 24, 2012 | 49.61 | 50.63 | 49.39 | 50.52 | 1,835,839 | +0.52(+1.04%) |
Jan 23, 2012 | 50.61 | 50.97 | 49.53 | 49.99 | 1,803,652 | -0.47(-0.92%) |
Jan 20, 2012 | 50.51 | 50.51 | 49.77 | 50.46 | 5,626,755 | -0.07(-0.13%) |
Jan 19, 2012 | 50.22 | 50.65 | 49.78 | 50.53 | 1,512,741 | +0.30(+0.60%) |
Jan 18, 2012 | 50.04 | 50.33 | 49.91 | 50.23 | 1,574,573 | +0.18(+0.36%) |
Jan 17, 2012 | 49.42 | 50.19 | 49.41 | 50.05 | 2,264,629 | +1.27(+2.60%) |
Jan 13, 2012 | 48.35 | 48.93 | 48.15 | 48.78 | 1,795,229 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.91 | 48.35 | 48.74 | 1,408,098 | +0.36(+0.74%) |
Jan 11, 2012 | 48.62 | 48.66 | 48.00 | 48.38 | 2,114,241 | -0.37(-0.76%) |
Jan 10, 2012 | 48.80 | 49.18 | 48.57 | 48.75 | 2,637,520 | +0.43(+0.90%) |
Jan 09, 2012 | 48.63 | 48.77 | 48.08 | 48.32 | 2,132,160 | -0.17(-0.36%) |
Jan 06, 2012 | 49.13 | 49.20 | 48.09 | 48.49 | 7,397,890 | -0.51(-1.04%) |
Jan 05, 2012 | 48.89 | 49.63 | 48.70 | 49.00 | 3,937,020 | -0.08(-0.17%) |
Jan 04, 2012 | 48.75 | 49.60 | 48.72 | 49.08 | 2,256,131 | +0.23(+0.48%) |
Dec 30, 2011 | 49.50 | 49.50 | 48.66 | 48.85 | 1,080,293 | -0.65(-1.32%) |
Dec 29, 2011 | 49.06 | 49.65 | 49.01 | 49.50 | 891,575 | +0.40(+0.81%) |
Dec 28, 2011 | 49.79 | 49.86 | 49.02 | 49.10 | 1,705,619 | -0.63(-1.27%) |
Dec 27, 2011 | 49.25 | 49.96 | 49.12 | 49.73 | 1,423,513 | +0.40(+0.81%) |
Dec 23, 2011 | 48.17 | 49.39 | 47.76 | 49.33 | 1,721,168 | +1.18(+2.46%) |
Dec 21, 2011 | 47.31 | 48.18 | 47.22 | 48.15 | 1,463,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.52 | 47.97 | 47.29 | 47.41 | 4,005,348 | +0.66(+1.40%) |
Dec 19, 2011 | 47.54 | 47.80 | 46.65 | 46.75 | 3,523,286 | -0.27(-0.57%) |
Dec 16, 2011 | 46.60 | 47.11 | 46.40 | 47.02 | 3,688,601 | +0.77(+1.66%) |
Dec 15, 2011 | 46.40 | 46.47 | 45.99 | 46.25 | 2,266,938 | +0.34(+0.74%) |
Dec 14, 2011 | 46.64 | 46.81 | 45.74 | 45.91 | 1,870,149 | -0.89(-1.90%) |
Dec 13, 2011 | 47.60 | 48.23 | 46.62 | 46.80 | 2,108,669 | -0.41(-0.87%) |
Dec 12, 2011 | 47.10 | 47.63 | 46.63 | 47.21 | 2,803,345 | -0.30(-0.63%) |
Dec 09, 2011 | 48.64 | 48.64 | 47.02 | 47.51 | 3,915,867 | -0.93(-1.91%) |
Dec 08, 2011 | 49.09 | 49.12 | 48.27 | 48.44 | 1,587,798 | -1.04(-2.09%) |
Dec 07, 2011 | 48.65 | 49.71 | 48.43 | 49.47 | 2,348,120 | +0.67(+1.37%) |
Dec 06, 2011 | 50.02 | 50.02 | 48.76 | 48.80 | 3,130,205 | -1.06(-2.13%) |
Dec 05, 2011 | 51.28 | 51.42 | 49.46 | 49.86 | 2,988,630 | -0.62(-1.22%) |
Dec 02, 2011 | 51.08 | 51.75 | 50.38 | 50.48 | 1,792,964 | +0.21(+0.42%) |
Dec 01, 2011 | 50.88 | 51.43 | 50.19 | 50.27 | 1,637,783 | -1.04(-2.03%) |
Nov 30, 2011 | 49.98 | 51.38 | 49.98 | 51.31 | 3,273,332 | +3.01(+6.24%) |
Nov 29, 2011 | 49.11 | 49.11 | 48.26 | 48.29 | 1,868,459 | -0.53(-1.08%) |
Nov 28, 2011 | 48.07 | 49.66 | 48.07 | 48.82 | 2,475,611 | +2.19(+4.69%) |
Nov 25, 2011 | 46.25 | 47.21 | 45.75 | 46.63 | 948,189 | -0.17(-0.35%) |
Nov 23, 2011 | 47.27 | 47.27 | 46.10 | 46.80 | 2,467,466 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.42 | 47.04 | 47.81 | 3,243,107 | +0.88(+1.87%) |
Nov 21, 2011 | 47.69 | 47.69 | 46.59 | 46.93 | 3,160,752 | -1.55(-3.19%) |
Nov 18, 2011 | 48.83 | 49.19 | 48.39 | 48.47 | 1,788,646 | -0.20(-0.41%) |
Nov 17, 2011 | 49.09 | 49.56 | 48.07 | 48.67 | 2,422,659 | -0.58(-1.17%) |
Nov 16, 2011 | 49.29 | 50.05 | 48.95 | 49.25 | 2,498,170 | -0.60(-1.21%) |
Nov 15, 2011 | 49.48 | 50.13 | 49.22 | 49.85 | 5,509,437 | +0.16(+0.33%) |
Nov 14, 2011 | 49.16 | 50.17 | 48.85 | 49.69 | 2,571,856 | +0.12(+0.25%) |
Nov 11, 2011 | 50.33 | 50.40 | 49.40 | 49.56 | 2,769,139 | -0.40(-0.79%) |
Nov 10, 2011 | 50.01 | 50.43 | 49.09 | 49.96 | 3,030,623 | +0.45(+0.91%) |
Nov 09, 2011 | 49.75 | 50.15 | 49.01 | 49.51 | 3,316,770 | -1.13(-2.23%) |
Nov 08, 2011 | 50.14 | 50.83 | 49.94 | 50.64 | 3,239,583 | -0.06(-0.11%) |
Nov 07, 2011 | 50.55 | 50.72 | 50.03 | 50.69 | 4,265,074 | -0.11(-0.22%) |
Nov 04, 2011 | 50.39 | 51.43 | 49.84 | 50.81 | 4,784,760 | -0.42(-0.82%) |
Nov 03, 2011 | 49.09 | 52.01 | 48.06 | 51.23 | 10,853,985 | +7.79(+17.94%) |
Nov 02, 2011 | 42.75 | 43.66 | 42.48 | 43.43 | 4,717,093 | +1.32(+3.14%) |
Nov 01, 2011 | 41.25 | 42.43 | 40.54 | 42.11 | 5,069,024 | -0.30(-0.70%) |
Oct 31, 2011 | 43.45 | 43.75 | 42.40 | 42.41 | 2,650,436 | -1.28(-2.92%) |
Oct 28, 2011 | 43.92 | 44.28 | 43.36 | 43.68 | 2,214,433 | -0.31(-0.71%) |
Oct 27, 2011 | 42.98 | 44.31 | 42.85 | 44.00 | 3,123,879 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.04 | 41.01 | 41.83 | 1,997,285 | +0.21(+0.51%) |
Oct 25, 2011 | 42.51 | 42.57 | 41.54 | 41.62 | 1,798,329 | -1.18(-2.76%) |
Oct 24, 2011 | 41.88 | 42.83 | 41.76 | 42.80 | 2,048,461 | +1.03(+2.46%) |
Oct 21, 2011 | 41.53 | 41.90 | 41.42 | 41.77 | 2,609,338 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.59 | 40.70 | 41.10 | 2,349,829 | +0.42(+1.04%) |
Oct 19, 2011 | 41.38 | 41.58 | 40.49 | 40.67 | 1,889,166 | -0.61(-1.48%) |
Oct 18, 2011 | 41.12 | 41.62 | 40.19 | 41.29 | 2,325,180 | +0.08(+0.20%) |
Oct 17, 2011 | 42.08 | 42.50 | 41.08 | 41.20 | 1,654,819 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.59 | 41.65 | 42.20 | 1,474,466 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.89 | 41.13 | 41.67 | 1,845,876 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.11 | 40.82 | 41.58 | 3,239,283 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.89 | 40.17 | 40.56 | 1,804,039 | +0.00(+0.01%) |
Oct 10, 2011 | 40.09 | 40.61 | 39.85 | 40.56 | 2,275,725 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.94 | 39.49 | 4,540,816 | +0.81(+2.08%) |
Oct 06, 2011 | 38.45 | 38.73 | 38.04 | 38.68 | 3,658,078 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.10 | 37.15 | 37.90 | 2,792,720 | +0.25(+0.68%) |
Oct 04, 2011 | 35.61 | 37.71 | 35.11 | 37.64 | 6,343,953 | +1.37(+3.78%) |
Oct 03, 2011 | 37.31 | 37.91 | 36.15 | 36.27 | 4,864,163 | -1.57(-4.14%) |
Sep 30, 2011 | 38.00 | 38.50 | 37.48 | 37.84 | 5,450,323 | -0.47(-1.24%) |
Sep 29, 2011 | 39.74 | 39.98 | 37.13 | 38.31 | 7,385,922 | -0.84(-2.16%) |
Sep 28, 2011 | 41.84 | 41.89 | 38.99 | 39.16 | 5,752,273 | -2.68(-6.40%) |
Sep 27, 2011 | 41.66 | 42.90 | 41.28 | 41.84 | 4,217,153 | +1.07(+2.63%) |
Sep 26, 2011 | 41.92 | 42.16 | 39.82 | 40.76 | 4,884,220 | -0.22(-0.54%) |
Sep 23, 2011 | 40.26 | 41.27 | 39.80 | 40.98 | 3,937,910 | +0.51(+1.27%) |
Sep 22, 2011 | 41.66 | 41.93 | 40.17 | 40.47 | 4,884,729 | -2.43(-5.67%) |
Sep 21, 2011 | 44.26 | 44.79 | 42.90 | 42.90 | 2,950,590 | -1.41(-3.19%) |
Sep 20, 2011 | 43.80 | 45.84 | 43.80 | 44.32 | 4,826,724 | +0.71(+1.64%) |
Sep 19, 2011 | 43.07 | 43.85 | 43.01 | 43.60 | 3,482,553 | -0.21(-0.47%) |
Sep 16, 2011 | 43.11 | 43.89 | 42.80 | 43.81 | 3,266,370 | +1.16(+2.72%) |
Sep 15, 2011 | 43.56 | 43.56 | 42.20 | 42.65 | 5,193,637 | +0.74(+1.77%) |
Sep 14, 2011 | 41.39 | 42.40 | 40.85 | 41.91 | 2,252,873 | +0.73(+1.77%) |
Sep 13, 2011 | 40.40 | 41.29 | 40.19 | 41.18 | 2,364,046 | +0.95(+2.37%) |
Sep 12, 2011 | 40.08 | 40.72 | 39.81 | 40.23 | 2,983,988 | -0.43(-1.06%) |
Sep 09, 2011 | 41.55 | 41.55 | 40.33 | 40.66 | 2,630,400 | -1.31(-3.13%) |
Sep 08, 2011 | 41.79 | 42.61 | 41.75 | 41.97 | 2,316,542 | +0.01(+0.03%) |
Sep 07, 2011 | 41.72 | 42.15 | 41.62 | 41.96 | 3,686,838 | +0.96(+2.33%) |
Sep 06, 2011 | 40.23 | 41.06 | 39.78 | 41.01 | 2,615,399 | -0.36(-0.87%) |
Sep 02, 2011 | 41.60 | 42.17 | 41.22 | 41.37 | 2,444,276 | -0.92(-2.18%) |