Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.91 | 50.13 | 49.80 | 49.89 | 14,310,573 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.20 | 49.84 | 50.05 | 11,626,588 | -0.05(-0.10%) |
Jul 27, 2012 | 49.69 | 50.22 | 49.65 | 50.10 | 19,447,312 | +0.56(+1.13%) |
Jul 26, 2012 | 49.22 | 49.71 | 49.16 | 49.54 | 22,767,154 | +0.87(+1.79%) |
Jul 25, 2012 | 48.77 | 49.02 | 48.57 | 48.67 | 13,711,402 | +0.13(+0.27%) |
Jul 24, 2012 | 49.08 | 49.19 | 48.29 | 48.54 | 16,853,074 | -0.55(-1.12%) |
Jul 23, 2012 | 49.11 | 49.23 | 48.76 | 49.09 | 16,329,900 | -0.37(-0.76%) |
Jul 20, 2012 | 49.98 | 49.99 | 49.26 | 49.46 | 19,377,188 | -0.65(-1.29%) |
Jul 19, 2012 | 49.91 | 50.23 | 49.71 | 50.11 | 18,730,594 | +0.12(+0.23%) |
Jul 18, 2012 | 49.54 | 50.06 | 49.48 | 50.00 | 21,667,120 | +0.27(+0.54%) |
Jul 17, 2012 | 48.89 | 49.86 | 48.73 | 49.73 | 33,579,648 | +0.40(+0.80%) |
Jul 16, 2012 | 49.35 | 49.53 | 49.27 | 49.33 | 17,928,582 | -0.12(-0.23%) |
Jul 13, 2012 | 48.86 | 49.54 | 48.81 | 49.45 | 18,221,136 | +0.65(+1.33%) |
Jul 12, 2012 | 48.73 | 49.10 | 48.60 | 48.80 | 22,852,596 | -0.14(-0.28%) |
Jul 11, 2012 | 49.03 | 49.09 | 48.81 | 48.94 | 16,686,215 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.08 | 48.82 | 48.92 | 17,832,254 | +0.07(+0.15%) |
Jul 09, 2012 | 48.82 | 48.98 | 48.74 | 48.85 | 17,324,184 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.92 | 48.55 | 48.75 | 13,539,277 | -0.10(-0.21%) |
Jul 05, 2012 | 48.95 | 49.12 | 48.85 | 48.85 | 16,452,713 | -0.19(-0.38%) |
Jul 03, 2012 | 48.98 | 49.10 | 48.81 | 49.04 | 12,352,094 | +0.03(+0.06%) |
Jul 02, 2012 | 48.69 | 49.01 | 48.53 | 49.01 | 17,417,854 | +0.32(+0.65%) |
Jun 29, 2012 | 48.50 | 48.79 | 48.44 | 48.69 | 25,123,144 | +0.45(+0.93%) |
Jun 28, 2012 | 48.08 | 48.29 | 47.88 | 48.24 | 16,803,998 | +0.07(+0.15%) |
Jun 27, 2012 | 47.87 | 48.43 | 47.83 | 48.17 | 24,412,156 | +0.30(+0.63%) |
Jun 26, 2012 | 47.97 | 48.06 | 47.86 | 47.87 | 15,401,261 | -0.06(-0.12%) |
Jun 25, 2012 | 47.75 | 48.02 | 47.67 | 47.93 | 19,037,682 | -0.09(-0.20%) |
Jun 22, 2012 | 48.04 | 48.27 | 47.94 | 48.02 | 26,323,076 | +0.17(+0.36%) |
Jun 21, 2012 | 47.96 | 48.27 | 47.68 | 47.85 | 34,056,836 | -0.44(-0.91%) |
Jun 20, 2012 | 48.13 | 48.29 | 47.90 | 48.29 | 29,464,704 | +0.20(+0.42%) |
Jun 19, 2012 | 47.78 | 48.26 | 47.83 | 48.09 | 32,766,500 | +0.30(+0.63%) |
Jun 18, 2012 | 47.44 | 47.85 | 47.44 | 47.78 | 35,728,724 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.64 | 47.21 | 47.57 | 36,065,204 | +0.40(+0.86%) |
Jun 14, 2012 | 46.38 | 47.39 | 46.33 | 47.17 | 47,612,288 | +0.72(+1.55%) |
Jun 13, 2012 | 46.30 | 46.63 | 45.53 | 46.45 | 136,585,632 | +0.99(+2.17%) |
Jun 12, 2012 | 44.80 | 45.60 | 44.56 | 45.46 | 36,984,076 | +0.69(+1.55%) |
Jun 11, 2012 | 45.38 | 45.43 | 44.76 | 44.77 | 16,963,762 | -0.62(-1.37%) |
Jun 08, 2012 | 45.07 | 45.43 | 44.92 | 45.39 | 15,609,051 | +0.13(+0.29%) |
Jun 07, 2012 | 45.53 | 45.55 | 45.05 | 45.26 | 17,981,248 | +0.00(+0.00%) |
Jun 06, 2012 | 44.75 | 45.26 | 44.60 | 45.26 | 16,043,045 | +0.43(+0.95%) |
Jun 05, 2012 | 44.80 | 44.96 | 44.68 | 44.84 | 13,214,936 | -0.09(-0.21%) |
Jun 04, 2012 | 44.71 | 45.01 | 44.60 | 44.93 | 12,769,755 | +0.40(+0.91%) |
Jun 01, 2012 | 44.71 | 44.91 | 44.48 | 44.53 | 16,732,452 | -0.47(-1.04%) |
May 31, 2012 | 44.94 | 45.31 | 44.79 | 44.99 | 18,450,868 | +0.16(+0.35%) |
May 30, 2012 | 44.93 | 44.97 | 44.68 | 44.84 | 13,063,167 | -0.27(-0.61%) |
May 29, 2012 | 45.29 | 45.35 | 44.90 | 45.11 | 14,001,924 | +0.06(+0.13%) |
May 25, 2012 | 45.32 | 45.39 | 44.89 | 45.05 | 15,551,994 | -0.43(-0.93%) |
May 24, 2012 | 45.33 | 45.65 | 45.26 | 45.48 | 12,916,872 | +0.32(+0.70%) |
May 23, 2012 | 45.25 | 45.50 | 44.88 | 45.16 | 15,787,595 | -0.18(-0.39%) |
May 22, 2012 | 45.25 | 45.54 | 45.20 | 45.34 | 11,781,571 | +0.04(+0.08%) |
May 21, 2012 | 45.15 | 45.56 | 45.15 | 45.30 | 12,309,301 | +0.09(+0.19%) |
May 18, 2012 | 45.59 | 45.62 | 45.03 | 45.22 | 19,307,984 | -0.14(-0.31%) |
May 17, 2012 | 45.47 | 45.68 | 45.31 | 45.36 | 11,199,556 | -0.11(-0.25%) |
May 16, 2012 | 45.53 | 45.63 | 45.30 | 45.47 | 14,035,967 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.78 | 45.26 | 45.40 | 11,908,536 | -0.23(-0.50%) |
May 14, 2012 | 45.70 | 45.75 | 45.37 | 45.63 | 55,603,316 | -0.29(-0.64%) |
May 11, 2012 | 45.99 | 46.39 | 45.85 | 45.92 | 52,992,876 | -0.16(-0.36%) |
May 10, 2012 | 46.26 | 46.29 | 45.96 | 46.09 | 10,712,577 | +0.21(+0.45%) |
May 09, 2012 | 46.10 | 46.31 | 45.86 | 45.88 | 14,923,485 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.38 | 46.07 | 46.38 | 17,360,566 | +0.13(+0.28%) |
May 07, 2012 | 46.09 | 46.41 | 46.05 | 46.25 | 11,685,649 | +0.04(+0.09%) |
May 04, 2012 | 46.53 | 46.60 | 46.21 | 46.21 | 14,435,070 | -0.43(-0.92%) |
May 03, 2012 | 46.68 | 46.74 | 46.49 | 46.64 | 14,539,586 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.63 | 46.28 | 46.63 | 11,698,022 | +0.08(+0.17%) |
May 01, 2012 | 46.33 | 46.65 | 46.25 | 46.55 | 14,162,024 | +0.09(+0.18%) |
Apr 30, 2012 | 46.29 | 46.67 | 46.28 | 46.47 | 15,919,068 | +0.19(+0.40%) |
Apr 27, 2012 | 46.36 | 46.49 | 46.17 | 46.28 | 13,836,860 | +0.06(+0.14%) |
Apr 26, 2012 | 45.97 | 46.37 | 45.87 | 46.22 | 12,804,986 | +0.23(+0.50%) |
Apr 25, 2012 | 45.65 | 46.09 | 45.57 | 45.99 | 15,639,223 | +0.47(+1.04%) |
Apr 24, 2012 | 45.36 | 45.53 | 45.22 | 45.52 | 12,640,477 | +0.29(+0.63%) |
Apr 23, 2012 | 45.32 | 45.46 | 45.18 | 45.23 | 14,180,162 | -0.24(-0.53%) |
Apr 20, 2012 | 45.12 | 45.66 | 45.11 | 45.47 | 20,063,526 | +0.49(+1.08%) |
Apr 19, 2012 | 45.12 | 45.35 | 44.80 | 44.99 | 21,280,066 | -0.16(-0.36%) |
Apr 18, 2012 | 45.84 | 45.62 | 45.05 | 45.15 | 28,815,640 | -0.69(-1.49%) |
Apr 17, 2012 | 45.85 | 45.88 | 45.16 | 45.84 | 25,670,704 | +0.17(+0.38%) |
Apr 16, 2012 | 45.48 | 45.80 | 45.45 | 45.67 | 14,714,493 | +0.31(+0.69%) |
Apr 13, 2012 | 45.64 | 45.68 | 45.34 | 45.35 | 15,728,631 | -0.44(-0.95%) |
Apr 12, 2012 | 45.72 | 45.79 | 45.45 | 45.79 | 18,362,848 | +0.01(+0.03%) |
Apr 11, 2012 | 46.17 | 46.17 | 45.65 | 45.77 | 14,515,191 | -0.05(-0.11%) |
Apr 10, 2012 | 46.26 | 46.29 | 45.80 | 45.82 | 17,894,674 | -0.51(-1.11%) |
Apr 09, 2012 | 46.36 | 46.56 | 46.31 | 46.34 | 8,876,297 | -0.30(-0.64%) |
Apr 05, 2012 | 46.58 | 46.67 | 46.46 | 46.64 | 11,099,754 | -0.04(-0.08%) |
Apr 04, 2012 | 46.83 | 46.89 | 46.65 | 46.67 | 13,214,729 | -0.35(-0.74%) |
Apr 03, 2012 | 47.19 | 47.22 | 46.75 | 47.02 | 12,789,062 | -0.24(-0.50%) |
Apr 02, 2012 | 47.14 | 47.32 | 46.98 | 47.26 | 12,309,212 | +0.18(+0.38%) |
Mar 30, 2012 | 46.84 | 47.24 | 46.81 | 47.08 | 15,843,343 | +0.30(+0.64%) |
Mar 29, 2012 | 46.59 | 46.78 | 46.54 | 46.78 | 13,298,793 | -0.06(-0.12%) |
Mar 28, 2012 | 46.68 | 46.84 | 46.52 | 46.84 | 14,438,275 | +0.16(+0.34%) |
Mar 27, 2012 | 46.63 | 46.75 | 46.55 | 46.68 | 14,993,129 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.58 | 46.27 | 46.52 | 11,913,914 | +0.44(+0.96%) |
Mar 23, 2012 | 46.03 | 46.19 | 45.95 | 46.07 | 11,295,622 | +0.06(+0.14%) |
Mar 22, 2012 | 46.16 | 46.17 | 45.97 | 46.01 | 14,879,945 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.44 | 46.14 | 46.22 | 10,983,368 | -0.14(-0.31%) |
Mar 20, 2012 | 46.39 | 46.49 | 46.22 | 46.37 | 10,872,639 | -0.18(-0.38%) |
Mar 19, 2012 | 46.36 | 46.59 | 46.32 | 46.54 | 10,257,864 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.72 | 46.26 | 46.48 | 24,808,034 | +0.04(+0.08%) |
Mar 15, 2012 | 46.34 | 46.67 | 46.29 | 46.44 | 15,933,430 | -0.01(-0.02%) |
Mar 14, 2012 | 46.54 | 46.67 | 46.41 | 46.45 | 13,466,767 | -0.18(-0.38%) |
Mar 13, 2012 | 46.69 | 46.71 | 46.42 | 46.63 | 13,736,564 | +0.16(+0.35%) |
Mar 12, 2012 | 46.07 | 46.50 | 46.07 | 46.47 | 10,205,892 | +0.26(+0.56%) |
Mar 09, 2012 | 46.27 | 46.39 | 46.10 | 46.21 | 11,783,833 | -0.08(-0.17%) |
Mar 08, 2012 | 46.36 | 46.45 | 46.21 | 46.29 | 15,846,931 | +0.39(+0.86%) |
Mar 07, 2012 | 45.87 | 46.01 | 45.77 | 45.90 | 11,997,185 | -0.04(-0.08%) |
Mar 06, 2012 | 46.01 | 46.20 | 45.82 | 45.93 | 13,260,602 | -0.40(-0.86%) |
Mar 05, 2012 | 46.17 | 46.37 | 46.07 | 46.33 | 10,649,108 | +0.10(+0.22%) |
Mar 02, 2012 | 46.21 | 46.30 | 46.08 | 46.23 | 8,495,642 | -0.04(-0.09%) |
Mar 01, 2012 | 46.47 | 46.58 | 46.14 | 46.27 | 12,348,164 | -0.18(-0.38%) |
Feb 29, 2012 | 46.55 | 46.58 | 46.19 | 46.45 | 16,047,672 | -0.07(-0.15%) |
Feb 28, 2012 | 46.11 | 46.69 | 46.04 | 46.52 | 16,225,785 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.14 | 45.70 | 46.00 | 11,940,791 | -0.01(-0.02%) |
Feb 24, 2012 | 46.24 | 46.24 | 45.82 | 46.01 | 14,680,620 | -0.05(-0.11%) |
Feb 23, 2012 | 46.12 | 46.73 | 45.92 | 46.06 | 12,708,521 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.23 | 45.90 | 45.99 | 11,519,911 | -0.03(-0.06%) |
Feb 21, 2012 | 46.15 | 46.16 | 45.81 | 46.02 | 11,421,922 | +0.04(+0.08%) |
Feb 17, 2012 | 46.14 | 46.19 | 45.85 | 45.98 | 12,801,793 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.10 | 45.59 | 45.93 | 11,582,048 | +0.19(+0.42%) |
Feb 15, 2012 | 45.64 | 45.95 | 45.61 | 45.74 | 12,678,608 | +0.03(+0.06%) |
Feb 14, 2012 | 45.81 | 45.89 | 45.51 | 45.71 | 12,690,142 | -0.05(-0.11%) |
Feb 13, 2012 | 45.92 | 45.95 | 45.71 | 45.76 | 13,656,832 | +0.06(+0.12%) |
Feb 10, 2012 | 45.78 | 45.83 | 45.46 | 45.71 | 19,723,636 | -0.21(-0.45%) |
Feb 09, 2012 | 46.10 | 46.24 | 45.86 | 45.91 | 15,457,000 | -0.25(-0.54%) |
Feb 08, 2012 | 46.13 | 46.23 | 46.05 | 46.16 | 9,685,591 | -0.01(-0.03%) |
Feb 07, 2012 | 46.10 | 46.26 | 46.00 | 46.17 | 13,026,067 | +0.05(+0.11%) |
Feb 06, 2012 | 46.31 | 46.40 | 46.02 | 46.12 | 13,477,686 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.71 | 46.36 | 46.44 | 12,772,073 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.67 | 46.24 | 46.41 | 11,706,229 | -0.07(-0.15%) |
Feb 01, 2012 | 46.67 | 46.92 | 46.45 | 46.48 | 17,350,572 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.66 | 46.38 | 46.63 | 19,107,614 | +0.14(+0.30%) |
Jan 30, 2012 | 46.22 | 46.49 | 46.08 | 46.49 | 10,574,886 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.60 | 46.31 | 46.38 | 14,797,801 | -0.10(-0.21%) |
Jan 26, 2012 | 46.36 | 46.61 | 46.14 | 46.48 | 17,708,844 | +0.35(+0.75%) |
Jan 25, 2012 | 45.87 | 46.20 | 45.82 | 46.14 | 14,883,200 | +0.15(+0.32%) |
Jan 24, 2012 | 45.52 | 46.31 | 45.52 | 45.99 | 17,400,512 | +0.00(+0.00%) |
Jan 23, 2012 | 46.15 | 46.22 | 45.90 | 45.99 | 14,310,282 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.38 | 45.66 | 46.18 | 20,798,714 | +0.06(+0.12%) |
Jan 19, 2012 | 46.10 | 46.17 | 45.84 | 46.12 | 16,536,345 | -0.06(-0.14%) |
Jan 18, 2012 | 46.17 | 46.25 | 45.99 | 46.19 | 11,442,268 | +0.11(+0.25%) |
Jan 17, 2012 | 46.37 | 46.48 | 45.63 | 46.07 | 11,815,810 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.54 | 46.17 | 12,690,506 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.28 | 45.94 | 46.15 | 10,463,208 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.37 | 45.88 | 46.08 | 9,547,684 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.27 | 45.99 | 46.13 | 11,981,249 | +0.19(+0.42%) |
Jan 09, 2012 | 45.96 | 46.05 | 45.57 | 45.94 | 11,214,605 | +0.07(+0.15%) |
Jan 06, 2012 | 46.30 | 46.31 | 45.71 | 45.87 | 21,709,506 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.41 | 45.87 | 46.27 | 16,800,770 | -0.06(-0.12%) |
Jan 04, 2012 | 46.52 | 46.61 | 46.07 | 46.33 | 13,064,037 | -0.07(-0.15%) |
Dec 30, 2011 | 46.61 | 46.61 | 46.38 | 46.40 | 7,010,244 | -0.21(-0.46%) |
Dec 29, 2011 | 46.21 | 46.72 | 46.17 | 46.61 | 7,966,464 | +0.30(+0.66%) |
Dec 28, 2011 | 46.67 | 46.72 | 46.20 | 46.31 | 8,291,913 | -0.40(-0.86%) |
Dec 27, 2011 | 46.69 | 46.92 | 46.63 | 46.71 | 7,026,995 | +0.03(+0.06%) |
Dec 23, 2011 | 46.15 | 46.70 | 46.12 | 46.68 | 9,191,883 | +0.72(+1.57%) |
Dec 21, 2011 | 45.85 | 45.99 | 45.69 | 45.96 | 11,974,204 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.29 | 45.65 | 15,955,118 | +0.70(+1.56%) |
Dec 19, 2011 | 45.41 | 45.48 | 44.83 | 44.95 | 12,755,342 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.54 | 44.96 | 45.49 | 27,157,316 | +0.21(+0.47%) |
Dec 15, 2011 | 45.03 | 45.35 | 44.98 | 45.28 | 13,619,394 | +0.58(+1.30%) |
Dec 14, 2011 | 44.84 | 45.13 | 44.52 | 44.70 | 13,854,543 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.67 | 44.83 | 20,092,032 | -0.11(-0.24%) |
Dec 12, 2011 | 45.19 | 45.42 | 44.82 | 44.93 | 15,252,168 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.76 | 45.27 | 45.66 | 12,488,389 | +0.53(+1.18%) |
Dec 08, 2011 | 45.38 | 45.60 | 44.97 | 45.13 | 13,515,786 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.85 | 44.84 | 45.60 | 16,260,555 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.23 | 44.76 | 44.92 | 14,724,416 | +0.09(+0.21%) |
Dec 05, 2011 | 45.35 | 45.46 | 44.47 | 44.83 | 21,599,450 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.91 | 44.79 | 44.91 | 22,321,460 | -0.69(-1.52%) |
Dec 01, 2011 | 45.76 | 45.95 | 45.53 | 45.60 | 13,925,546 | -0.19(-0.42%) |
Nov 30, 2011 | 45.22 | 45.80 | 45.14 | 45.79 | 21,230,550 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.19 | 44.42 | 12,612,526 | +0.29(+0.66%) |
Nov 28, 2011 | 43.78 | 44.37 | 43.71 | 44.13 | 16,415,533 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.61 | 43.19 | 43.35 | 8,252,521 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.92 | 43.46 | 43.46 | 14,782,537 | -0.64(-1.45%) |
Nov 22, 2011 | 44.13 | 44.30 | 43.95 | 44.09 | 12,382,002 | -0.03(-0.06%) |
Nov 21, 2011 | 44.35 | 44.40 | 44.08 | 44.12 | 46,799,032 | -0.64(-1.43%) |
Nov 18, 2011 | 45.00 | 45.00 | 44.56 | 44.76 | 18,059,190 | -0.06(-0.14%) |
Nov 17, 2011 | 44.98 | 45.22 | 44.37 | 44.82 | 19,863,640 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.68 | 45.08 | 45.15 | 11,979,948 | -0.41(-0.91%) |
Nov 15, 2011 | 45.54 | 45.77 | 45.22 | 45.56 | 15,301,092 | +0.06(+0.12%) |
Nov 14, 2011 | 45.54 | 45.80 | 45.32 | 45.50 | 11,805,863 | -0.24(-0.52%) |
Nov 11, 2011 | 45.30 | 45.91 | 45.30 | 45.74 | 12,962,375 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.16 | 44.63 | 44.95 | 10,706,559 | +0.41(+0.93%) |
Nov 09, 2011 | 44.91 | 44.96 | 44.23 | 44.54 | 15,794,918 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.56 | 44.83 | 45.47 | 11,397,073 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.10 | 44.34 | 44.86 | 12,530,209 | -0.08(-0.19%) |
Nov 04, 2011 | 44.86 | 45.24 | 44.45 | 44.95 | 13,874,101 | -0.15(-0.34%) |
Nov 03, 2011 | 44.91 | 45.23 | 44.63 | 45.10 | 14,929,829 | +0.49(+1.10%) |
Nov 02, 2011 | 45.14 | 45.14 | 44.45 | 44.61 | 14,459,394 | +0.18(+0.41%) |
Nov 01, 2011 | 44.64 | 44.94 | 44.29 | 44.43 | 21,046,900 | -0.71(-1.57%) |
Oct 31, 2011 | 45.68 | 46.17 | 45.13 | 45.14 | 19,564,192 | -0.85(-1.84%) |
Oct 28, 2011 | 46.01 | 46.16 | 45.57 | 45.99 | 14,822,581 | +0.07(+0.15%) |
Oct 27, 2011 | 45.56 | 46.05 | 45.36 | 45.92 | 23,345,336 | +0.71(+1.57%) |
Oct 26, 2011 | 45.00 | 45.29 | 44.72 | 45.21 | 14,168,192 | +0.56(+1.26%) |
Oct 25, 2011 | 45.26 | 45.45 | 44.56 | 44.65 | 14,728,427 | -0.73(-1.61%) |
Oct 24, 2011 | 44.79 | 45.42 | 44.58 | 45.38 | 17,906,496 | +0.67(+1.49%) |
Oct 21, 2011 | 44.24 | 44.75 | 44.09 | 44.71 | 18,796,338 | +0.88(+2.00%) |
Oct 20, 2011 | 44.14 | 44.25 | 43.68 | 43.83 | 16,492,084 | -0.08(-0.18%) |
Oct 19, 2011 | 45.22 | 45.22 | 43.57 | 43.91 | 28,479,200 | -1.25(-2.76%) |
Oct 18, 2011 | 44.70 | 45.38 | 44.44 | 45.16 | 16,697,694 | +0.44(+0.99%) |
Oct 17, 2011 | 45.15 | 45.45 | 44.60 | 44.72 | 15,403,196 | -0.65(-1.44%) |
Oct 14, 2011 | 45.35 | 45.38 | 44.98 | 45.37 | 9,527,954 | +0.34(+0.76%) |
Oct 13, 2011 | 45.18 | 45.18 | 44.56 | 45.03 | 11,099,740 | -0.07(-0.16%) |
Oct 12, 2011 | 44.96 | 45.35 | 44.77 | 45.10 | 13,373,548 | +0.26(+0.58%) |
Oct 11, 2011 | 45.05 | 45.12 | 44.76 | 44.84 | 10,879,973 | -0.33(-0.73%) |
Oct 10, 2011 | 44.79 | 45.17 | 44.61 | 45.17 | 10,133,805 | +0.91(+2.06%) |
Oct 07, 2011 | 44.17 | 44.67 | 44.16 | 44.25 | 17,634,200 | +0.22(+0.51%) |
Oct 06, 2011 | 43.62 | 44.04 | 43.61 | 44.03 | 13,687,871 | +0.32(+0.74%) |
Oct 05, 2011 | 43.61 | 43.82 | 43.18 | 43.71 | 21,975,612 | +0.13(+0.29%) |
Oct 04, 2011 | 43.15 | 43.69 | 42.64 | 43.58 | 25,945,368 | +0.06(+0.14%) |
Oct 03, 2011 | 44.51 | 45.01 | 43.50 | 43.52 | 24,086,876 | -1.13(-2.53%) |
Sep 30, 2011 | 44.32 | 45.38 | 44.27 | 44.65 | 20,766,328 | -0.15(-0.33%) |
Sep 29, 2011 | 44.81 | 45.03 | 44.18 | 44.79 | 12,729,073 | +0.46(+1.03%) |
Sep 28, 2011 | 44.79 | 45.18 | 44.26 | 44.34 | 12,787,520 | -0.40(-0.89%) |
Sep 27, 2011 | 44.42 | 45.11 | 43.96 | 44.74 | 18,713,136 | +0.79(+1.80%) |
Sep 26, 2011 | 43.50 | 44.06 | 43.47 | 43.95 | 15,066,317 | +0.77(+1.79%) |
Sep 23, 2011 | 42.97 | 43.39 | 42.76 | 43.18 | 15,668,341 | -0.23(-0.53%) |
Sep 22, 2011 | 43.57 | 43.88 | 42.86 | 43.41 | 27,755,422 | -0.85(-1.92%) |
Sep 21, 2011 | 45.00 | 45.29 | 44.23 | 44.25 | 14,323,901 | -0.76(-1.70%) |
Sep 20, 2011 | 45.16 | 45.46 | 44.72 | 45.02 | 15,512,948 | +0.06(+0.12%) |
Sep 19, 2011 | 44.90 | 45.14 | 44.61 | 44.96 | 12,156,690 | -0.32(-0.70%) |
Sep 16, 2011 | 45.23 | 45.38 | 44.84 | 45.28 | 22,380,166 | +0.13(+0.30%) |
Sep 15, 2011 | 45.06 | 45.31 | 44.81 | 45.15 | 15,157,700 | +0.47(+1.05%) |
Sep 14, 2011 | 44.83 | 45.19 | 44.15 | 44.68 | 19,151,436 | +0.08(+0.19%) |
Sep 13, 2011 | 44.86 | 44.90 | 44.29 | 44.59 | 16,540,719 | +0.01(+0.03%) |
Sep 12, 2011 | 44.23 | 44.59 | 43.67 | 44.58 | 19,182,250 | -0.03(-0.08%) |
Sep 09, 2011 | 45.14 | 45.15 | 44.37 | 44.61 | 24,262,320 | -0.92(-2.02%) |
Sep 08, 2011 | 45.54 | 46.22 | 45.45 | 45.53 | 22,184,322 | -0.34(-0.73%) |
Sep 07, 2011 | 45.59 | 45.88 | 45.35 | 45.87 | 15,348,802 | +0.55(+1.22%) |
Sep 06, 2011 | 44.28 | 45.39 | 43.82 | 45.31 | 22,603,414 | +0.40(+0.89%) |
Sep 02, 2011 | 45.45 | 45.57 | 44.80 | 44.91 | 19,563,152 | -0.88(-1.93%) |
Sep 01, 2011 | 46.03 | 46.36 | 45.64 | 45.80 | 15,892,782 | -0.33(-0.71%) |
Aug 31, 2011 | 46.29 | 46.43 | 45.80 | 46.13 | 20,761,550 | +0.02(+0.05%) |
Aug 30, 2011 | 46.14 | 46.29 | 45.70 | 46.11 | 15,952,589 | -0.06(-0.14%) |
Aug 29, 2011 | 45.31 | 46.21 | 45.26 | 46.17 | 18,356,160 | +1.11(+2.46%) |
Aug 26, 2011 | 44.55 | 45.26 | 43.81 | 45.06 | 20,185,910 | +0.21(+0.47%) |
Aug 25, 2011 | 45.50 | 45.50 | 44.61 | 44.85 | 18,903,212 | -0.68(-1.50%) |
Aug 24, 2011 | 45.43 | 45.65 | 45.05 | 45.53 | 20,901,686 | +0.39(+0.86%) |
Aug 23, 2011 | 44.13 | 45.16 | 44.07 | 45.14 | 21,414,110 | +1.17(+2.65%) |
Aug 22, 2011 | 44.46 | 44.54 | 43.78 | 43.98 | 19,703,300 | +0.10(+0.24%) |
Aug 19, 2011 | 43.71 | 44.32 | 43.59 | 43.87 | 27,913,708 | -0.01(-0.03%) |
Aug 18, 2011 | 43.91 | 44.18 | 43.09 | 43.88 | 33,643,640 | -0.76(-1.71%) |
Aug 17, 2011 | 44.86 | 45.06 | 44.33 | 44.65 | 16,560,383 | -0.07(-0.16%) |
Aug 16, 2011 | 44.31 | 44.96 | 44.25 | 44.72 | 18,914,324 | -0.16(-0.36%) |
Aug 15, 2011 | 44.36 | 44.90 | 44.20 | 44.88 | 56,650,356 | +0.85(+1.94%) |
Aug 12, 2011 | 44.20 | 44.46 | 43.70 | 44.02 | 60,916,316 | -0.06(-0.13%) |
Aug 11, 2011 | 41.81 | 44.60 | 41.78 | 44.08 | 48,234,580 | +2.25(+5.38%) |
Aug 10, 2011 | 42.81 | 43.05 | 41.70 | 41.83 | 47,046,420 | -1.39(-3.22%) |
Aug 09, 2011 | 42.94 | 43.34 | 41.05 | 43.22 | 52,226,304 | +0.75(+1.77%) |
Aug 08, 2011 | 42.94 | 43.48 | 42.42 | 42.47 | 46,571,128 | -1.10(-2.54%) |
Aug 05, 2011 | 43.16 | 44.07 | 42.42 | 43.57 | 34,595,680 | +0.60(+1.41%) |
Aug 04, 2011 | 43.50 | 43.88 | 42.94 | 42.97 | 33,800,840 | -1.09(-2.48%) |
Aug 03, 2011 | 44.03 | 44.14 | 42.98 | 44.06 | 25,416,960 | -0.01(-0.03%) |
Aug 02, 2011 | 44.55 | 44.71 | 44.07 | 44.07 | 24,636,886 | -0.68(-1.52%) |