Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.69 | 56.10 | 55.48 | 55.70 | 3,147,290 | +0.00(+0.00%) |
Mar 29, 2012 | 55.19 | 55.80 | 55.19 | 55.70 | 2,811,443 | +0.00(+0.00%) |
Mar 28, 2012 | 56.25 | 56.43 | 55.50 | 55.70 | 4,092,386 | -0.83(-1.47%) |
Mar 27, 2012 | 56.25 | 56.57 | 55.86 | 56.53 | 6,316,883 | -0.37(-0.65%) |
Mar 26, 2012 | 56.12 | 56.90 | 55.93 | 56.90 | 4,869,066 | +0.87(+1.56%) |
Mar 23, 2012 | 55.28 | 56.05 | 54.58 | 56.03 | 7,706,715 | +1.17(+2.14%) |
Mar 22, 2012 | 54.55 | 54.93 | 54.15 | 54.86 | 5,560,760 | -0.20(-0.36%) |
Mar 21, 2012 | 54.74 | 55.50 | 54.74 | 55.05 | 3,931,002 | +0.58(+1.06%) |
Mar 20, 2012 | 54.48 | 54.61 | 54.12 | 54.48 | 3,751,430 | -0.28(-0.52%) |
Mar 19, 2012 | 54.70 | 54.98 | 54.50 | 54.76 | 3,466,562 | -0.18(-0.33%) |
Mar 16, 2012 | 55.09 | 55.26 | 54.52 | 54.94 | 7,604,402 | -0.01(-0.02%) |
Mar 15, 2012 | 54.02 | 54.98 | 53.76 | 54.95 | 3,809,735 | +0.88(+1.63%) |
Mar 14, 2012 | 53.85 | 54.19 | 53.77 | 54.07 | 3,005,937 | +0.17(+0.32%) |
Mar 13, 2012 | 53.01 | 53.92 | 52.85 | 53.90 | 4,420,996 | +1.09(+2.06%) |
Mar 12, 2012 | 52.60 | 52.88 | 52.20 | 52.81 | 2,999,580 | +0.25(+0.48%) |
Mar 09, 2012 | 52.44 | 52.78 | 52.08 | 52.56 | 2,554,683 | +0.51(+0.98%) |
Mar 08, 2012 | 51.92 | 52.25 | 51.66 | 52.05 | 2,091,762 | +0.57(+1.11%) |
Mar 07, 2012 | 51.50 | 51.73 | 51.01 | 51.48 | 2,981,867 | +0.13(+0.25%) |
Mar 06, 2012 | 52.06 | 52.32 | 51.27 | 51.35 | 4,662,015 | -1.23(-2.33%) |
Mar 05, 2012 | 51.45 | 52.68 | 51.45 | 52.58 | 6,291,243 | +1.11(+2.15%) |
Mar 02, 2012 | 51.42 | 51.56 | 51.06 | 51.47 | 2,781,306 | -0.07(-0.13%) |
Mar 01, 2012 | 51.65 | 51.74 | 51.34 | 51.54 | 2,977,517 | +0.12(+0.24%) |
Feb 29, 2012 | 51.61 | 51.67 | 51.32 | 51.42 | 2,613,607 | -0.19(-0.37%) |
Feb 28, 2012 | 51.67 | 51.67 | 51.05 | 51.61 | 2,480,670 | +0.09(+0.17%) |
Feb 27, 2012 | 51.06 | 51.74 | 51.06 | 51.52 | 2,531,978 | +0.01(+0.02%) |
Feb 24, 2012 | 50.98 | 51.82 | 50.98 | 51.51 | 3,199,472 | +0.21(+0.40%) |
Feb 23, 2012 | 50.58 | 51.43 | 50.49 | 51.31 | 4,265,062 | +0.76(+1.50%) |
Feb 22, 2012 | 50.04 | 50.64 | 49.84 | 50.55 | 3,216,039 | +0.34(+0.67%) |
Feb 21, 2012 | 50.72 | 50.81 | 50.05 | 50.21 | 2,672,487 | -0.25(-0.50%) |
Feb 17, 2012 | 50.74 | 50.94 | 50.22 | 50.46 | 2,071,035 | -0.02(-0.03%) |
Feb 16, 2012 | 50.17 | 50.54 | 49.80 | 50.48 | 2,439,748 | +0.49(+0.98%) |
Feb 15, 2012 | 50.16 | 50.72 | 49.72 | 49.98 | 4,084,200 | +0.36(+0.73%) |
Feb 14, 2012 | 49.22 | 49.86 | 49.21 | 49.62 | 3,361,412 | +0.04(+0.09%) |
Feb 13, 2012 | 49.42 | 49.87 | 49.22 | 49.58 | 2,716,403 | +0.39(+0.79%) |
Feb 10, 2012 | 49.22 | 49.28 | 48.79 | 49.19 | 2,963,477 | -0.39(-0.78%) |
Feb 09, 2012 | 49.38 | 49.73 | 49.32 | 49.58 | 4,075,524 | +0.29(+0.60%) |
Feb 08, 2012 | 50.00 | 50.00 | 48.75 | 49.29 | 5,142,557 | -0.77(-1.54%) |
Feb 07, 2012 | 49.60 | 50.11 | 49.29 | 50.05 | 3,314,459 | +0.26(+0.52%) |
Feb 06, 2012 | 49.80 | 50.30 | 49.74 | 49.79 | 3,160,790 | -0.56(-1.11%) |
Feb 03, 2012 | 50.30 | 50.61 | 50.27 | 50.36 | 2,467,878 | +0.47(+0.93%) |
Feb 02, 2012 | 50.56 | 50.60 | 49.88 | 49.89 | 3,145,583 | -0.56(-1.11%) |
Feb 01, 2012 | 50.08 | 50.54 | 49.75 | 50.45 | 4,824,741 | +0.93(+1.88%) |
Jan 31, 2012 | 49.48 | 49.92 | 49.22 | 49.52 | 5,260,237 | +0.24(+0.49%) |
Jan 30, 2012 | 48.47 | 49.30 | 48.24 | 49.28 | 4,075,625 | +0.55(+1.13%) |
Jan 27, 2012 | 49.10 | 49.43 | 48.70 | 48.72 | 4,017,577 | -0.43(-0.88%) |
Jan 26, 2012 | 49.42 | 49.58 | 48.83 | 49.16 | 3,835,513 | -0.23(-0.47%) |
Jan 25, 2012 | 48.88 | 49.48 | 48.37 | 49.39 | 3,441,661 | +0.48(+0.99%) |
Jan 24, 2012 | 48.59 | 49.03 | 48.08 | 48.91 | 4,786,813 | +0.13(+0.27%) |
Jan 23, 2012 | 48.28 | 48.81 | 48.14 | 48.78 | 5,560,924 | +0.58(+1.20%) |
Jan 20, 2012 | 47.44 | 48.89 | 47.29 | 48.20 | 7,008,537 | +0.87(+1.84%) |
Jan 19, 2012 | 47.71 | 47.90 | 47.13 | 47.32 | 6,661,795 | -0.13(-0.27%) |
Jan 18, 2012 | 46.37 | 47.77 | 46.17 | 47.45 | 7,019,416 | +1.26(+2.73%) |
Jan 17, 2012 | 46.29 | 46.59 | 46.12 | 46.19 | 5,747,898 | +0.21(+0.45%) |
Jan 13, 2012 | 46.35 | 46.65 | 45.25 | 45.99 | 6,343,659 | -0.60(-1.28%) |
Jan 12, 2012 | 45.93 | 46.69 | 45.77 | 46.58 | 5,901,504 | +0.23(+0.50%) |
Jan 11, 2012 | 44.95 | 46.51 | 44.62 | 46.35 | 7,260,571 | +0.90(+1.98%) |
Jan 10, 2012 | 45.03 | 46.02 | 44.92 | 45.45 | 5,772,762 | +0.77(+1.72%) |
Jan 09, 2012 | 44.69 | 44.82 | 44.47 | 44.68 | 5,751,217 | -0.08(-0.17%) |
Jan 06, 2012 | 44.83 | 45.04 | 44.45 | 44.76 | 6,469,002 | -0.08(-0.17%) |
Jan 05, 2012 | 45.73 | 45.74 | 44.74 | 44.84 | 6,531,811 | -0.87(-1.91%) |
Jan 04, 2012 | 45.55 | 45.88 | 45.35 | 45.71 | 4,900,531 | -0.26(-0.56%) |
Dec 30, 2011 | 46.26 | 46.50 | 45.96 | 45.97 | 2,701,254 | -0.53(-1.13%) |
Dec 29, 2011 | 45.85 | 46.56 | 45.54 | 46.50 | 3,797,594 | +0.85(+1.85%) |
Dec 28, 2011 | 45.68 | 45.84 | 45.55 | 45.65 | 3,562,942 | -0.06(-0.13%) |
Dec 27, 2011 | 45.46 | 45.89 | 45.43 | 45.71 | 2,178,705 | +0.03(+0.08%) |
Dec 23, 2011 | 45.42 | 45.71 | 44.95 | 45.68 | 2,711,985 | +0.73(+1.61%) |
Dec 21, 2011 | 46.37 | 46.46 | 44.11 | 44.95 | 9,661,577 | -1.89(-4.04%) |
Dec 20, 2011 | 46.69 | 47.16 | 46.60 | 46.84 | 6,733,320 | +0.64(+1.38%) |
Dec 19, 2011 | 46.76 | 47.03 | 45.96 | 46.20 | 5,890,656 | -0.56(-1.20%) |
Dec 16, 2011 | 47.07 | 47.91 | 45.71 | 46.76 | 18,513,244 | -1.71(-3.53%) |
Dec 15, 2011 | 48.64 | 49.26 | 48.35 | 48.47 | 6,249,639 | +0.09(+0.18%) |
Dec 14, 2011 | 49.77 | 50.00 | 48.27 | 48.39 | 5,825,885 | -1.64(-3.28%) |
Dec 13, 2011 | 50.56 | 50.99 | 49.72 | 50.03 | 3,392,751 | -0.25(-0.50%) |
Dec 12, 2011 | 50.44 | 50.48 | 49.83 | 50.28 | 3,121,327 | -0.42(-0.83%) |
Dec 09, 2011 | 49.35 | 50.88 | 49.06 | 50.70 | 3,844,460 | +1.76(+3.60%) |
Dec 08, 2011 | 50.17 | 50.32 | 48.83 | 48.94 | 3,743,607 | -1.61(-3.19%) |
Dec 07, 2011 | 50.77 | 50.84 | 49.93 | 50.55 | 4,442,538 | -0.54(-1.06%) |
Dec 06, 2011 | 51.70 | 51.76 | 50.71 | 51.10 | 2,857,087 | -0.13(-0.25%) |
Dec 05, 2011 | 51.05 | 51.99 | 50.70 | 51.23 | 4,182,711 | +0.81(+1.61%) |
Dec 02, 2011 | 50.72 | 51.14 | 50.30 | 50.42 | 3,697,904 | +0.35(+0.71%) |
Dec 01, 2011 | 49.84 | 50.78 | 49.50 | 50.06 | 2,975,869 | +0.03(+0.07%) |
Nov 30, 2011 | 49.34 | 50.09 | 49.01 | 50.03 | 4,204,375 | +2.04(+4.25%) |
Nov 29, 2011 | 48.04 | 48.28 | 47.60 | 47.99 | 3,339,789 | +0.24(+0.51%) |
Nov 28, 2011 | 47.32 | 48.10 | 47.01 | 47.75 | 2,700,932 | +1.37(+2.96%) |
Nov 25, 2011 | 46.28 | 46.75 | 45.93 | 46.37 | 1,666,672 | +0.06(+0.13%) |
Nov 23, 2011 | 46.84 | 46.99 | 46.08 | 46.31 | 2,972,812 | -1.04(-2.19%) |
Nov 22, 2011 | 47.57 | 48.11 | 47.30 | 47.35 | 3,851,378 | -0.20(-0.42%) |
Nov 21, 2011 | 47.06 | 47.83 | 46.50 | 47.55 | 4,650,714 | -0.03(-0.07%) |
Nov 18, 2011 | 48.27 | 48.33 | 47.36 | 47.58 | 3,991,162 | -0.52(-1.08%) |
Nov 17, 2011 | 48.97 | 49.34 | 47.81 | 48.10 | 4,503,975 | -1.06(-2.16%) |
Nov 16, 2011 | 49.72 | 50.46 | 49.12 | 49.16 | 2,877,375 | -0.86(-1.73%) |
Nov 15, 2011 | 49.44 | 50.34 | 49.28 | 50.03 | 2,654,716 | +0.35(+0.71%) |
Nov 14, 2011 | 50.43 | 50.62 | 49.60 | 49.67 | 2,515,903 | -1.25(-2.46%) |
Nov 11, 2011 | 49.94 | 50.97 | 49.87 | 50.93 | 2,535,009 | +1.70(+3.46%) |
Nov 10, 2011 | 49.70 | 49.78 | 48.58 | 49.22 | 2,949,790 | +0.25(+0.51%) |
Nov 09, 2011 | 49.73 | 49.91 | 48.91 | 48.97 | 3,420,440 | -1.88(-3.70%) |
Nov 08, 2011 | 50.30 | 50.93 | 49.87 | 50.86 | 2,285,086 | +0.77(+1.53%) |
Nov 07, 2011 | 50.16 | 50.41 | 49.64 | 50.09 | 3,003,465 | -0.21(-0.41%) |
Nov 04, 2011 | 50.63 | 50.64 | 49.87 | 50.30 | 3,043,653 | -0.85(-1.65%) |
Nov 03, 2011 | 51.23 | 51.49 | 50.51 | 51.14 | 3,958,970 | +0.64(+1.27%) |
Nov 02, 2011 | 50.37 | 50.76 | 49.99 | 50.50 | 3,112,469 | +0.88(+1.78%) |
Nov 01, 2011 | 49.32 | 50.41 | 48.93 | 49.62 | 4,417,421 | -2.42(-4.65%) |
Oct 31, 2011 | 52.14 | 52.90 | 51.98 | 52.04 | 4,705,442 | -1.30(-2.43%) |
Oct 28, 2011 | 52.32 | 53.46 | 52.01 | 53.34 | 4,781,339 | +0.53(+1.00%) |
Oct 27, 2011 | 51.42 | 53.01 | 50.65 | 52.81 | 6,348,249 | +2.54(+5.05%) |
Oct 26, 2011 | 50.80 | 50.87 | 49.35 | 50.27 | 4,477,224 | +0.03(+0.07%) |
Oct 25, 2011 | 50.17 | 50.62 | 49.16 | 50.23 | 4,287,209 | -0.17(-0.34%) |
Oct 24, 2011 | 50.24 | 50.65 | 49.99 | 50.41 | 3,691,983 | +0.25(+0.50%) |
Oct 21, 2011 | 49.94 | 50.43 | 49.48 | 50.16 | 3,687,324 | +0.85(+1.73%) |
Oct 20, 2011 | 49.31 | 49.68 | 48.78 | 49.30 | 3,272,748 | -0.22(-0.44%) |
Oct 19, 2011 | 49.16 | 50.30 | 49.16 | 49.52 | 3,730,390 | -0.11(-0.23%) |
Oct 18, 2011 | 49.42 | 50.09 | 48.82 | 49.63 | 4,261,862 | -0.23(-0.47%) |
Oct 17, 2011 | 49.94 | 50.33 | 49.60 | 49.86 | 3,720,979 | -0.92(-1.80%) |
Oct 14, 2011 | 50.03 | 50.80 | 50.03 | 50.78 | 2,995,174 | +1.40(+2.83%) |
Oct 13, 2011 | 49.10 | 49.65 | 48.52 | 49.38 | 3,597,666 | -0.21(-0.42%) |
Oct 12, 2011 | 49.40 | 50.34 | 49.23 | 49.59 | 5,969,488 | +0.35(+0.70%) |
Oct 11, 2011 | 48.58 | 49.77 | 48.53 | 49.24 | 4,307,795 | -0.32(-0.64%) |
Oct 10, 2011 | 48.24 | 49.57 | 48.13 | 49.56 | 3,987,409 | +1.27(+2.63%) |
Oct 07, 2011 | 47.92 | 49.21 | 47.75 | 48.29 | 6,864,418 | +0.54(+1.12%) |
Oct 06, 2011 | 46.69 | 47.80 | 46.67 | 47.76 | 6,545,002 | +0.39(+0.82%) |
Oct 05, 2011 | 46.57 | 47.41 | 46.29 | 47.37 | 6,275,959 | +0.51(+1.09%) |
Oct 04, 2011 | 43.60 | 47.01 | 43.47 | 46.86 | 10,446,991 | +2.28(+5.11%) |
Oct 03, 2011 | 45.85 | 46.52 | 44.57 | 44.58 | 6,193,377 | -0.92(-2.01%) |
Sep 30, 2011 | 45.83 | 46.63 | 45.49 | 45.49 | 6,327,212 | -1.52(-3.23%) |
Sep 29, 2011 | 47.22 | 47.51 | 46.09 | 47.01 | 5,337,661 | +0.53(+1.13%) |
Sep 28, 2011 | 47.60 | 48.62 | 46.33 | 46.49 | 9,905,971 | +0.16(+0.34%) |
Sep 27, 2011 | 46.09 | 47.35 | 45.91 | 46.33 | 10,414,708 | +1.49(+3.33%) |
Sep 26, 2011 | 43.95 | 44.92 | 43.33 | 44.84 | 6,659,930 | +1.30(+3.00%) |
Sep 23, 2011 | 43.42 | 43.98 | 42.69 | 43.53 | 7,451,778 | +0.04(+0.10%) |
Sep 22, 2011 | 44.55 | 44.98 | 42.74 | 43.49 | 10,399,860 | -2.62(-5.68%) |
Sep 21, 2011 | 47.23 | 48.14 | 46.06 | 46.11 | 5,779,287 | -0.89(-1.89%) |
Sep 20, 2011 | 47.16 | 47.93 | 46.67 | 47.00 | 7,643,690 | -0.16(-0.33%) |
Sep 19, 2011 | 46.72 | 47.47 | 45.94 | 47.15 | 7,106,165 | -0.36(-0.76%) |
Sep 16, 2011 | 46.22 | 47.72 | 46.18 | 47.51 | 12,031,919 | +1.73(+3.77%) |
Sep 15, 2011 | 44.89 | 46.12 | 44.13 | 45.79 | 9,241,140 | +1.51(+3.41%) |
Sep 14, 2011 | 44.06 | 44.77 | 43.31 | 44.28 | 6,816,730 | +0.35(+0.81%) |
Sep 13, 2011 | 43.41 | 44.04 | 42.95 | 43.92 | 4,506,027 | +0.73(+1.68%) |
Sep 12, 2011 | 42.38 | 43.20 | 41.93 | 43.20 | 6,147,969 | +0.17(+0.40%) |
Sep 09, 2011 | 44.53 | 44.58 | 42.85 | 43.02 | 7,330,893 | -2.03(-4.50%) |
Sep 08, 2011 | 44.97 | 45.97 | 44.77 | 45.05 | 4,632,069 | -0.03(-0.06%) |
Sep 07, 2011 | 44.55 | 45.11 | 44.48 | 45.08 | 4,271,971 | +1.28(+2.92%) |
Sep 06, 2011 | 42.76 | 43.90 | 42.58 | 43.80 | 5,101,476 | -0.65(-1.46%) |
Sep 02, 2011 | 45.01 | 45.46 | 44.42 | 44.45 | 4,857,505 | -1.23(-2.70%) |
Sep 01, 2011 | 46.30 | 46.69 | 45.61 | 45.68 | 6,324,847 | -0.60(-1.29%) |
Aug 31, 2011 | 46.84 | 47.07 | 45.98 | 46.28 | 6,153,787 | -0.38(-0.81%) |
Aug 30, 2011 | 45.70 | 46.94 | 45.51 | 46.66 | 4,742,761 | +0.92(+2.02%) |
Aug 29, 2011 | 45.12 | 45.77 | 45.04 | 45.74 | 4,330,720 | +1.17(+2.64%) |
Aug 26, 2011 | 43.67 | 44.83 | 42.75 | 44.56 | 5,982,526 | +0.73(+1.67%) |
Aug 25, 2011 | 44.25 | 44.47 | 43.60 | 43.83 | 7,010,154 | -0.20(-0.45%) |
Aug 24, 2011 | 43.39 | 44.12 | 43.09 | 44.03 | 6,531,718 | +0.44(+1.01%) |
Aug 23, 2011 | 42.13 | 43.59 | 41.91 | 43.59 | 5,798,025 | +1.70(+4.06%) |
Aug 22, 2011 | 41.82 | 42.64 | 41.70 | 41.88 | 5,882,669 | +0.92(+2.23%) |
Aug 19, 2011 | 41.89 | 42.67 | 40.93 | 40.97 | 10,803,492 | -1.23(-2.91%) |
Aug 18, 2011 | 45.23 | 45.23 | 41.77 | 42.20 | 14,543,881 | -4.89(-10.38%) |
Aug 17, 2011 | 47.70 | 47.81 | 46.84 | 47.08 | 4,822,351 | -0.26(-0.55%) |
Aug 16, 2011 | 47.48 | 48.16 | 46.78 | 47.34 | 6,080,806 | -0.52(-1.08%) |
Aug 15, 2011 | 47.43 | 47.86 | 46.75 | 47.86 | 5,490,010 | +0.70(+1.48%) |
Aug 12, 2011 | 46.98 | 47.62 | 46.33 | 47.16 | 5,425,404 | +0.53(+1.13%) |
Aug 11, 2011 | 45.03 | 47.39 | 44.77 | 46.63 | 9,827,417 | +1.91(+4.27%) |
Aug 10, 2011 | 46.43 | 46.49 | 44.57 | 44.73 | 13,093,127 | -2.68(-5.65%) |
Aug 09, 2011 | 47.67 | 47.50 | 44.75 | 47.40 | 13,601,152 | +1.49(+3.25%) |
Aug 08, 2011 | 47.67 | 48.08 | 45.67 | 45.91 | 14,463,818 | -3.50(-7.08%) |
Aug 05, 2011 | 49.60 | 50.06 | 47.93 | 49.41 | 10,665,488 | +0.20(+0.40%) |
Aug 04, 2011 | 50.64 | 50.99 | 49.21 | 49.21 | 9,913,383 | -2.26(-4.40%) |
Aug 03, 2011 | 50.22 | 51.52 | 50.13 | 51.47 | 6,243,516 | +1.37(+2.74%) |
Aug 02, 2011 | 50.55 | 51.58 | 50.08 | 50.10 | 5,997,107 | -0.82(-1.61%) |
Aug 01, 2011 | 51.50 | 51.84 | 50.36 | 50.92 | 6,943,583 | -0.16(-0.30%) |
Jul 29, 2011 | 51.10 | 51.60 | 50.74 | 51.07 | 8,148,299 | -0.48(-0.92%) |
Jul 28, 2011 | 51.49 | 52.13 | 51.30 | 51.55 | 5,675,610 | -0.05(-0.10%) |
Jul 27, 2011 | 52.53 | 52.68 | 51.55 | 51.60 | 5,935,922 | -1.37(-2.59%) |
Jul 26, 2011 | 52.75 | 53.30 | 52.36 | 52.97 | 5,761,073 | +0.14(+0.26%) |
Jul 25, 2011 | 51.92 | 53.25 | 51.82 | 52.83 | 5,256,958 | -0.09(-0.16%) |
Jul 22, 2011 | 52.89 | 53.05 | 52.86 | 52.92 | 5,198,461 | -0.40(-0.74%) |
Jul 21, 2011 | 53.11 | 53.58 | 53.02 | 53.32 | 6,797,645 | +0.30(+0.57%) |
Jul 20, 2011 | 53.08 | 53.29 | 52.86 | 53.02 | 5,917,741 | -0.18(-0.34%) |
Jul 19, 2011 | 52.07 | 53.20 | 51.95 | 53.20 | 7,430,995 | +1.40(+2.70%) |
Jul 18, 2011 | 51.94 | 52.41 | 51.19 | 51.80 | 8,224,761 | -0.62(-1.19%) |
Jul 15, 2011 | 52.52 | 52.65 | 51.99 | 52.42 | 8,346,526 | -0.11(-0.21%) |
Jul 14, 2011 | 52.41 | 53.11 | 52.16 | 52.53 | 11,461,157 | +0.14(+0.26%) |
Jul 13, 2011 | 52.83 | 53.03 | 52.20 | 52.39 | 13,223,881 | -0.33(-0.62%) |
Jul 12, 2011 | 52.96 | 53.15 | 52.70 | 52.72 | 9,230,370 | -0.38(-0.72%) |
Jul 11, 2011 | 53.65 | 53.78 | 52.98 | 53.10 | 15,681,418 | -1.68(-3.06%) |
Jul 08, 2011 | 54.29 | 54.90 | 53.99 | 54.78 | 10,500,435 | -0.01(-0.02%) |
Jul 07, 2011 | 54.14 | 54.98 | 54.06 | 54.79 | 16,180,126 | +1.16(+2.16%) |
Jul 06, 2011 | 52.97 | 53.68 | 52.85 | 53.63 | 17,710,478 | +0.30(+0.57%) |
Jul 05, 2011 | 52.32 | 53.62 | 52.30 | 53.33 | 104,092,184 | +0.76(+1.45%) |
Jul 01, 2011 | 51.98 | 52.60 | 51.94 | 52.57 | 9,421,706 | +0.39(+0.74%) |
Jun 30, 2011 | 51.81 | 52.24 | 51.72 | 52.18 | 11,356,288 | +0.44(+0.85%) |
Jun 29, 2011 | 51.01 | 51.88 | 51.01 | 51.74 | 16,270,910 | +0.22(+0.44%) |
Jun 28, 2011 | 52.51 | 52.66 | 51.39 | 51.51 | 34,231,628 | +1.61(+3.22%) |
Jun 27, 2011 | 48.78 | 49.93 | 48.26 | 49.91 | 7,765,645 | +0.66(+1.35%) |
Jun 24, 2011 | 49.03 | 49.41 | 48.46 | 49.24 | 12,119,349 | +1.15(+2.39%) |
Jun 23, 2011 | 47.45 | 48.11 | 46.98 | 48.09 | 6,032,789 | +0.38(+0.80%) |
Jun 22, 2011 | 47.34 | 48.11 | 47.24 | 47.71 | 3,558,405 | +0.40(+0.84%) |
Jun 21, 2011 | 46.89 | 47.78 | 46.85 | 47.32 | 7,164,088 | +0.72(+1.54%) |
Jun 20, 2011 | 46.63 | 46.66 | 46.43 | 46.60 | 5,103,845 | +0.01(+0.02%) |
Jun 17, 2011 | 46.87 | 47.03 | 46.41 | 46.59 | 6,671,889 | -0.03(-0.06%) |
Jun 16, 2011 | 47.84 | 47.84 | 46.26 | 46.62 | 5,678,350 | -1.23(-2.58%) |
Jun 15, 2011 | 48.93 | 48.97 | 47.83 | 47.85 | 4,708,785 | -1.48(-2.99%) |
Jun 14, 2011 | 48.71 | 49.61 | 48.53 | 49.33 | 7,681,439 | +1.03(+2.13%) |
Jun 13, 2011 | 48.10 | 48.61 | 48.10 | 48.30 | 4,000,264 | +0.34(+0.70%) |
Jun 10, 2011 | 48.37 | 48.54 | 47.83 | 47.96 | 2,686,644 | -0.70(-1.44%) |
Jun 09, 2011 | 48.32 | 48.79 | 48.09 | 48.66 | 3,254,686 | +0.53(+1.09%) |
Jun 08, 2011 | 48.34 | 48.66 | 47.87 | 48.14 | 2,493,121 | -0.46(-0.94%) |
Jun 07, 2011 | 48.36 | 49.22 | 48.33 | 48.59 | 3,395,894 | +0.42(+0.88%) |
Jun 06, 2011 | 47.99 | 48.30 | 47.83 | 48.17 | 3,542,929 | -0.03(-0.07%) |
Jun 03, 2011 | 49.06 | 48.50 | 48.18 | 48.21 | 3,732,684 | -0.49(-1.01%) |
May 24, 2011 | 48.93 | 49.03 | 48.21 | 48.70 | 3,066,424 | +0.04(+0.09%) |
May 23, 2011 | 49.07 | 49.16 | 48.64 | 48.65 | 3,690,606 | -0.93(-1.88%) |
May 20, 2011 | 49.13 | 49.79 | 49.05 | 49.59 | 3,457,219 | +0.41(+0.84%) |
May 19, 2011 | 49.10 | 49.27 | 48.91 | 49.17 | 2,838,562 | +0.02(+0.04%) |
May 18, 2011 | 49.19 | 49.21 | 48.73 | 49.16 | 2,895,117 | +0.16(+0.32%) |
May 17, 2011 | 48.36 | 49.02 | 48.31 | 49.00 | 4,816,626 | +0.51(+1.05%) |
May 16, 2011 | 48.68 | 49.22 | 48.43 | 48.49 | 3,588,304 | +0.35(+0.74%) |
May 13, 2011 | 48.76 | 49.22 | 48.08 | 48.14 | 3,380,253 | -0.74(-1.52%) |
May 12, 2011 | 48.34 | 49.01 | 48.14 | 48.88 | 3,293,342 | +0.28(+0.57%) |
May 11, 2011 | 49.06 | 49.20 | 48.20 | 48.60 | 2,388,355 | -0.59(-1.19%) |
May 10, 2011 | 48.35 | 49.41 | 48.35 | 49.19 | 4,806,025 | +1.05(+2.19%) |
May 09, 2011 | 47.58 | 48.27 | 47.43 | 48.14 | 2,303,316 | +0.51(+1.07%) |
May 06, 2011 | 47.46 | 47.89 | 47.26 | 47.63 | 4,223,411 | +0.19(+0.40%) |
May 05, 2011 | 48.03 | 48.06 | 47.10 | 47.44 | 4,914,061 | -0.85(-1.75%) |
May 04, 2011 | 48.19 | 48.78 | 48.08 | 48.28 | 5,304,819 | -0.03(-0.07%) |
May 03, 2011 | 49.52 | 49.66 | 47.91 | 48.32 | 6,892,616 | -1.82(-3.63%) |
May 02, 2011 | 50.24 | 50.24 | 50.00 | 50.14 | 5,428,452 | +0.80(+1.63%) |
Apr 29, 2011 | 49.28 | 49.97 | 49.14 | 49.34 | 4,882,681 | +0.12(+0.25%) |
Apr 28, 2011 | 48.91 | 49.43 | 48.88 | 49.22 | 3,661,494 | +0.10(+0.21%) |
Apr 27, 2011 | 48.84 | 49.29 | 48.84 | 49.11 | 3,324,008 | +0.15(+0.30%) |
Apr 26, 2011 | 48.84 | 49.16 | 48.55 | 48.97 | 3,402,047 | +0.14(+0.28%) |
Apr 25, 2011 | 49.16 | 49.17 | 48.48 | 48.83 | 2,272,197 | -0.23(-0.48%) |
Apr 21, 2011 | 48.55 | 49.14 | 48.04 | 49.06 | 3,806,027 | +0.66(+1.36%) |
Apr 20, 2011 | 48.12 | 48.78 | 47.73 | 48.40 | 4,331,959 | +0.56(+1.17%) |
Apr 19, 2011 | 47.09 | 48.12 | 46.94 | 47.84 | 4,135,678 | +0.79(+1.67%) |
Apr 18, 2011 | 46.70 | 47.16 | 46.68 | 47.06 | 2,925,140 | -0.16(-0.33%) |
Apr 15, 2011 | 47.89 | 47.96 | 47.07 | 47.21 | 5,397,842 | -0.77(-1.60%) |
Apr 14, 2011 | 48.46 | 48.97 | 47.56 | 47.98 | 6,263,623 | -0.85(-1.75%) |
Apr 13, 2011 | 47.96 | 49.16 | 47.93 | 48.84 | 6,578,100 | +0.61(+1.27%) |
Apr 12, 2011 | 48.02 | 48.53 | 47.81 | 48.22 | 4,536,144 | -0.14(-0.29%) |
Apr 11, 2011 | 47.27 | 48.36 | 47.25 | 48.36 | 4,516,071 | +0.78(+1.63%) |
Apr 08, 2011 | 47.46 | 47.80 | 47.32 | 47.58 | 2,922,961 | +0.22(+0.47%) |
Apr 07, 2011 | 47.17 | 47.50 | 46.78 | 47.36 | 2,792,547 | +0.14(+0.29%) |
Apr 06, 2011 | 47.41 | 47.69 | 47.13 | 47.22 | 2,810,100 | -0.22(-0.46%) |
Apr 05, 2011 | 47.43 | 47.78 | 47.39 | 47.44 | 4,171,002 | -0.12(-0.25%) |
Apr 04, 2011 | 47.33 | 47.78 | 47.13 | 47.56 | 3,466,355 | +0.17(+0.36%) |