Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |
Apr 02, 2012 | 55.98 | 56.13 | 55.51 | 55.80 | 6,352,900 | -0.38(-0.68%) |
Mar 30, 2012 | 56.56 | 56.65 | 55.61 | 56.18 | 5,203,500 | +0.16(+0.29%) |
Mar 29, 2012 | 55.54 | 56.34 | 55.25 | 56.02 | 10,058,800 | +0.21(+0.38%) |
Mar 28, 2012 | 55.65 | 56.66 | 54.93 | 55.81 | 33,116,500 | +2.28(+4.26%) |
Mar 27, 2012 | 53.19 | 53.65 | 53.14 | 53.53 | 3,922,400 | +0.34(+0.64%) |
Mar 26, 2012 | 53.20 | 53.50 | 53.09 | 53.19 | 3,502,200 | +0.33(+0.62%) |
Mar 23, 2012 | 53.15 | 53.15 | 52.41 | 52.86 | 3,001,300 | -0.09(-0.17%) |
Mar 22, 2012 | 52.77 | 53.00 | 52.46 | 52.95 | 2,993,800 | -0.12(-0.23%) |
Mar 21, 2012 | 52.99 | 53.27 | 52.81 | 53.07 | 2,741,500 | +0.22(+0.42%) |
Mar 20, 2012 | 53.12 | 53.34 | 52.65 | 52.85 | 3,334,400 | -0.59(-1.10%) |
Mar 19, 2012 | 53.41 | 53.65 | 53.09 | 53.44 | 3,759,500 | -0.18(-0.34%) |
Mar 16, 2012 | 53.41 | 53.75 | 53.32 | 53.62 | 4,490,000 | +0.28(+0.52%) |
Mar 15, 2012 | 52.92 | 53.44 | 52.57 | 53.34 | 4,900,800 | +0.55(+1.04%) |
Mar 14, 2012 | 53.01 | 53.69 | 52.68 | 52.79 | 5,033,300 | -0.17(-0.32%) |
Mar 13, 2012 | 52.67 | 53.02 | 52.05 | 52.96 | 7,876,100 | +0.46(+0.88%) |
Mar 12, 2012 | 53.00 | 53.06 | 52.46 | 52.50 | 3,412,900 | -0.42(-0.79%) |
Mar 09, 2012 | 52.77 | 53.10 | 52.40 | 52.92 | 5,397,300 | +0.32(+0.61%) |
Mar 08, 2012 | 52.45 | 52.69 | 52.15 | 52.60 | 4,878,800 | +0.33(+0.63%) |
Mar 07, 2012 | 51.53 | 52.41 | 51.32 | 52.27 | 5,946,400 | +0.82(+1.59%) |
Mar 06, 2012 | 51.30 | 51.87 | 51.29 | 51.45 | 6,858,200 | -0.59(-1.13%) |
Mar 05, 2012 | 51.51 | 52.06 | 51.25 | 52.04 | 4,820,700 | +0.39(+0.76%) |
Mar 02, 2012 | 51.75 | 51.85 | 51.39 | 51.65 | 2,459,400 | -0.16(-0.31%) |
Mar 01, 2012 | 51.96 | 52.13 | 51.39 | 51.81 | 4,888,300 | -0.01(-0.02%) |
Feb 29, 2012 | 52.20 | 52.50 | 51.46 | 51.82 | 4,611,300 | -0.18(-0.35%) |
Feb 28, 2012 | 52.04 | 52.43 | 51.60 | 52.00 | 3,857,200 | -0.10(-0.19%) |
Feb 27, 2012 | 51.49 | 52.50 | 51.25 | 52.10 | 7,250,000 | +0.95(+1.86%) |
Feb 24, 2012 | 51.47 | 51.69 | 51.12 | 51.15 | 3,398,700 | -0.40(-0.78%) |
Feb 23, 2012 | 51.38 | 51.96 | 51.22 | 51.55 | 3,704,300 | +0.13(+0.25%) |
Feb 22, 2012 | 51.55 | 51.99 | 51.14 | 51.42 | 4,859,100 | +0.04(+0.08%) |
Feb 21, 2012 | 50.41 | 51.50 | 50.41 | 51.38 | 7,132,700 | +1.43(+2.86%) |
Feb 17, 2012 | 49.36 | 50.04 | 49.29 | 49.95 | 6,223,900 | +0.88(+1.79%) |
Feb 16, 2012 | 48.62 | 49.18 | 48.12 | 49.07 | 6,332,900 | +0.42(+0.86%) |
Feb 15, 2012 | 49.22 | 49.35 | 48.54 | 48.65 | 4,201,000 | -0.39(-0.80%) |
Feb 14, 2012 | 49.46 | 49.64 | 48.59 | 49.04 | 6,780,600 | -0.67(-1.35%) |
Feb 13, 2012 | 49.47 | 49.91 | 49.37 | 49.71 | 6,048,000 | +0.46(+0.93%) |
Feb 10, 2012 | 48.83 | 49.52 | 48.75 | 49.25 | 5,082,400 | -0.44(-0.89%) |
Feb 09, 2012 | 50.11 | 50.41 | 49.60 | 49.69 | 4,586,500 | -0.43(-0.86%) |
Feb 08, 2012 | 50.10 | 50.45 | 49.92 | 50.12 | 4,361,800 | -0.09(-0.18%) |
Feb 07, 2012 | 50.48 | 50.63 | 50.03 | 50.21 | 3,825,200 | -0.55(-1.08%) |
Feb 06, 2012 | 50.58 | 51.00 | 50.58 | 50.76 | 3,103,900 | -0.10(-0.20%) |
Feb 03, 2012 | 50.74 | 51.08 | 50.46 | 50.86 | 7,286,100 | +0.38(+0.75%) |
Feb 02, 2012 | 50.43 | 51.07 | 50.37 | 50.48 | 4,863,100 | -0.07(-0.14%) |
Feb 01, 2012 | 51.14 | 51.76 | 50.50 | 50.55 | 6,379,700 | -0.40(-0.79%) |
Jan 31, 2012 | 50.40 | 51.35 | 49.95 | 50.95 | 11,615,400 | +1.74(+3.54%) |
Jan 30, 2012 | 48.58 | 49.67 | 48.49 | 49.21 | 5,191,600 | +0.01(+0.02%) |
Jan 27, 2012 | 49.02 | 49.48 | 48.80 | 49.20 | 4,166,500 | -0.07(-0.14%) |
Jan 26, 2012 | 49.85 | 50.49 | 48.99 | 49.27 | 5,613,000 | -0.47(-0.94%) |
Jan 25, 2012 | 49.03 | 50.19 | 48.86 | 49.74 | 7,352,600 | +0.49(+0.99%) |
Jan 24, 2012 | 49.11 | 49.40 | 48.90 | 49.25 | 3,182,100 | -0.22(-0.44%) |
Jan 23, 2012 | 49.70 | 49.96 | 49.28 | 49.47 | 3,187,900 | -0.35(-0.70%) |
Jan 20, 2012 | 49.12 | 49.96 | 48.95 | 49.82 | 5,256,700 | +0.63(+1.28%) |
Jan 19, 2012 | 49.13 | 49.35 | 48.80 | 49.19 | 6,781,400 | +0.26(+0.53%) |
Jan 18, 2012 | 48.45 | 49.22 | 47.83 | 48.93 | 4,559,600 | +0.30(+0.62%) |
Jan 17, 2012 | 49.28 | 49.50 | 48.56 | 48.63 | 3,881,600 | +0.08(+0.16%) |
Jan 13, 2012 | 48.64 | 48.81 | 48.18 | 48.55 | 3,916,200 | -0.56(-1.14%) |
Jan 12, 2012 | 48.77 | 49.15 | 48.56 | 49.11 | 3,365,700 | +0.48(+0.99%) |
Jan 11, 2012 | 48.49 | 49.02 | 48.44 | 48.63 | 3,427,500 | -0.30(-0.61%) |
Jan 10, 2012 | 49.28 | 49.61 | 48.70 | 48.93 | 5,169,500 | +0.42(+0.87%) |
Jan 09, 2012 | 48.19 | 48.62 | 48.07 | 48.51 | 4,442,100 | +0.30(+0.62%) |
Jan 06, 2012 | 48.20 | 48.39 | 47.86 | 48.21 | 3,770,400 | -0.01(-0.02%) |
Jan 05, 2012 | 47.57 | 48.38 | 47.41 | 48.22 | 6,408,100 | +0.22(+0.46%) |
Jan 04, 2012 | 47.65 | 48.05 | 47.50 | 48.00 | 7,099,700 | +1.29(+2.76%) |
Dec 30, 2011 | 46.80 | 46.95 | 46.45 | 46.71 | 3,289,200 | -0.22(-0.47%) |
Dec 29, 2011 | 46.82 | 47.12 | 46.56 | 46.93 | 1,952,100 | +0.37(+0.79%) |
Dec 28, 2011 | 46.91 | 46.93 | 46.15 | 46.56 | 2,029,600 | -0.29(-0.62%) |
Dec 27, 2011 | 47.01 | 47.26 | 46.55 | 46.85 | 1,724,000 | -0.25(-0.53%) |
Dec 23, 2011 | 46.53 | 47.26 | 46.46 | 47.10 | 2,252,700 | +0.63(+1.36%) |
Dec 22, 2011 | 46.50 | 46.78 | 46.10 | 46.47 | 4,528,100 | +0.16(+0.35%) |
Dec 21, 2011 | 46.50 | 46.57 | 45.66 | 46.31 | 4,690,800 | -0.19(-0.41%) |
Dec 20, 2011 | 45.26 | 46.72 | 45.16 | 46.50 | 5,363,800 | +1.97(+4.42%) |
Dec 19, 2011 | 44.87 | 45.26 | 44.37 | 44.53 | 5,572,600 | -0.33(-0.74%) |
Dec 16, 2011 | 45.31 | 45.73 | 44.55 | 44.86 | 7,385,100 | -0.04(-0.09%) |
Dec 15, 2011 | 45.43 | 45.59 | 44.71 | 44.90 | 4,713,100 | -0.01(-0.02%) |
Dec 14, 2011 | 45.36 | 45.58 | 44.69 | 44.91 | 5,557,600 | -0.78(-1.71%) |
Dec 13, 2011 | 46.40 | 46.89 | 45.43 | 45.69 | 5,962,900 | -0.41(-0.89%) |
Dec 12, 2011 | 46.58 | 46.63 | 45.56 | 46.10 | 4,824,100 | -0.98(-2.08%) |
Dec 09, 2011 | 46.39 | 47.27 | 46.19 | 47.08 | 4,107,800 | +1.02(+2.21%) |
Dec 08, 2011 | 46.92 | 47.15 | 45.92 | 46.06 | 4,705,000 | -1.20(-2.54%) |
Dec 07, 2011 | 46.95 | 47.57 | 46.34 | 47.26 | 5,858,300 | +0.00(+0.00%) |
Dec 06, 2011 | 47.16 | 47.69 | 46.97 | 47.26 | 5,871,300 | +0.13(+0.28%) |
Dec 05, 2011 | 48.09 | 48.11 | 46.78 | 47.13 | 6,071,100 | -0.35(-0.74%) |
Dec 02, 2011 | 47.88 | 48.04 | 47.43 | 47.48 | 7,061,000 | +0.07(+0.15%) |
Dec 01, 2011 | 47.70 | 48.09 | 46.97 | 47.41 | 4,834,600 | -0.55(-1.15%) |
Nov 30, 2011 | 47.41 | 48.02 | 47.20 | 47.96 | 6,488,400 | +1.98(+4.31%) |
Nov 29, 2011 | 46.41 | 46.72 | 45.89 | 45.98 | 4,076,300 | -0.20(-0.43%) |
Nov 28, 2011 | 45.91 | 46.64 | 45.79 | 46.18 | 5,799,700 | +1.85(+4.17%) |
Nov 25, 2011 | 44.24 | 45.04 | 44.21 | 44.33 | 1,804,000 | -0.15(-0.34%) |
Nov 23, 2011 | 45.00 | 45.07 | 44.41 | 44.48 | 5,605,700 | -0.96(-2.11%) |
Nov 22, 2011 | 45.92 | 45.98 | 44.99 | 45.44 | 6,247,600 | -0.76(-1.65%) |
Nov 21, 2011 | 45.95 | 46.48 | 45.72 | 46.20 | 7,363,700 | -0.51(-1.09%) |
Nov 18, 2011 | 46.24 | 46.85 | 46.09 | 46.71 | 7,606,400 | +0.44(+0.95%) |
Nov 17, 2011 | 46.65 | 47.19 | 45.78 | 46.27 | 10,429,300 | -0.72(-1.53%) |
Nov 16, 2011 | 45.95 | 48.52 | 45.52 | 46.99 | 14,759,800 | +1.20(+2.62%) |
Nov 15, 2011 | 45.84 | 46.29 | 45.22 | 45.79 | 6,456,100 | -0.27(-0.59%) |
Nov 14, 2011 | 45.78 | 47.29 | 45.70 | 46.06 | 9,524,400 | -0.06(-0.13%) |
Nov 11, 2011 | 45.32 | 46.27 | 45.07 | 46.12 | 5,360,100 | +1.53(+3.43%) |
Nov 10, 2011 | 45.40 | 45.49 | 44.05 | 44.59 | 5,440,700 | -0.15(-0.34%) |
Nov 09, 2011 | 45.70 | 45.94 | 44.54 | 44.74 | 5,345,300 | -2.20(-4.69%) |
Nov 08, 2011 | 46.72 | 47.06 | 45.91 | 46.94 | 7,538,200 | +0.47(+1.01%) |
Nov 07, 2011 | 45.20 | 46.50 | 45.20 | 46.47 | 7,321,500 | +1.12(+2.47%) |
Nov 04, 2011 | 44.97 | 45.45 | 44.36 | 45.35 | 3,462,100 | -0.11(-0.24%) |
Nov 03, 2011 | 45.40 | 45.95 | 45.03 | 45.46 | 6,186,000 | +0.49(+1.09%) |
Nov 02, 2011 | 45.52 | 45.68 | 44.59 | 44.97 | 4,002,500 | +0.68(+1.54%) |
Nov 01, 2011 | 43.96 | 45.36 | 43.76 | 44.29 | 6,497,700 | -1.26(-2.77%) |
Oct 31, 2011 | 46.10 | 46.47 | 45.50 | 45.55 | 4,733,500 | -1.50(-3.19%) |
Oct 28, 2011 | 46.07 | 47.15 | 46.07 | 47.05 | 4,777,500 | +0.58(+1.25%) |
Oct 27, 2011 | 46.01 | 46.85 | 45.68 | 46.47 | 7,100,600 | +1.78(+3.98%) |
Oct 26, 2011 | 45.36 | 45.83 | 44.21 | 44.69 | 7,880,400 | -0.44(-0.97%) |
Oct 25, 2011 | 45.00 | 45.52 | 44.47 | 45.13 | 7,536,200 | -0.25(-0.55%) |
Oct 24, 2011 | 44.71 | 45.72 | 44.58 | 45.38 | 3,925,400 | +0.64(+1.43%) |
Oct 21, 2011 | 44.30 | 44.77 | 44.00 | 44.74 | 5,208,500 | +0.96(+2.19%) |
Oct 20, 2011 | 43.77 | 44.25 | 43.13 | 43.78 | 4,333,900 | +0.22(+0.51%) |
Oct 19, 2011 | 44.45 | 44.60 | 43.39 | 43.56 | 5,388,600 | -1.16(-2.59%) |
Oct 18, 2011 | 43.36 | 45.25 | 43.19 | 44.72 | 5,340,700 | +1.29(+2.97%) |
Oct 17, 2011 | 44.19 | 44.34 | 43.36 | 43.43 | 4,486,100 | -1.14(-2.56%) |
Oct 14, 2011 | 44.40 | 44.68 | 43.67 | 44.57 | 4,905,600 | +0.53(+1.20%) |
Oct 13, 2011 | 44.01 | 44.19 | 43.48 | 44.04 | 4,719,700 | -0.28(-0.63%) |
Oct 12, 2011 | 43.71 | 44.96 | 43.69 | 44.32 | 7,085,000 | +0.45(+1.03%) |
Oct 11, 2011 | 42.89 | 43.96 | 42.89 | 43.87 | 4,299,600 | +0.59(+1.36%) |
Oct 10, 2011 | 43.13 | 43.53 | 42.79 | 43.28 | 5,828,600 | +0.90(+2.12%) |
Oct 07, 2011 | 42.39 | 42.93 | 41.69 | 42.38 | 7,058,000 | +0.35(+0.83%) |
Oct 06, 2011 | 40.70 | 42.07 | 40.69 | 42.03 | 5,181,000 | +0.96(+2.34%) |
Oct 05, 2011 | 40.56 | 41.35 | 40.09 | 41.07 | 6,945,300 | +0.70(+1.73%) |
Oct 04, 2011 | 38.62 | 40.39 | 38.30 | 40.37 | 11,558,600 | +1.12(+2.85%) |
Oct 03, 2011 | 40.38 | 41.01 | 39.23 | 39.25 | 10,038,700 | -1.50(-3.68%) |
Sep 30, 2011 | 41.37 | 42.20 | 40.68 | 40.75 | 9,891,500 | -1.48(-3.50%) |
Sep 29, 2011 | 42.02 | 42.23 | 41.19 | 42.23 | 8,496,400 | +0.83(+2.00%) |
Sep 28, 2011 | 42.79 | 43.08 | 41.22 | 41.40 | 10,628,500 | -1.17(-2.75%) |
Sep 27, 2011 | 43.88 | 44.00 | 42.24 | 42.57 | 10,090,500 | -0.39(-0.91%) |
Sep 26, 2011 | 43.30 | 43.59 | 42.53 | 42.96 | 8,648,300 | -0.02(-0.05%) |
Sep 23, 2011 | 42.67 | 43.68 | 42.56 | 42.98 | 10,965,700 | -0.01(-0.02%) |
Sep 22, 2011 | 43.21 | 43.29 | 42.03 | 42.99 | 19,471,900 | -0.97(-2.21%) |
Sep 21, 2011 | 44.91 | 45.45 | 43.91 | 43.96 | 12,823,200 | -1.09(-2.42%) |
Sep 20, 2011 | 45.01 | 45.50 | 44.77 | 45.05 | 17,913,700 | +0.30(+0.67%) |
Sep 19, 2011 | 45.71 | 46.18 | 44.17 | 44.75 | 46,704,500 | +1.05(+2.40%) |
Sep 16, 2011 | 42.62 | 45.85 | 42.17 | 43.70 | 33,573,700 | +1.32(+3.11%) |
Sep 15, 2011 | 41.86 | 42.52 | 41.68 | 42.38 | 6,019,900 | +1.04(+2.52%) |
Sep 14, 2011 | 41.47 | 41.85 | 40.84 | 41.34 | 7,063,000 | +0.07(+0.17%) |
Sep 13, 2011 | 40.49 | 41.48 | 40.14 | 41.27 | 7,415,000 | +0.99(+2.46%) |
Sep 12, 2011 | 39.02 | 40.31 | 38.88 | 40.28 | 9,412,700 | +0.60(+1.51%) |
Sep 09, 2011 | 39.70 | 40.13 | 39.05 | 39.68 | 8,504,800 | -0.62(-1.54%) |
Sep 08, 2011 | 40.36 | 40.87 | 40.04 | 40.30 | 5,666,800 | -0.43(-1.06%) |
Sep 07, 2011 | 40.52 | 40.92 | 40.34 | 40.73 | 7,580,400 | +0.93(+2.34%) |
Sep 06, 2011 | 38.51 | 39.88 | 38.21 | 39.80 | 8,039,200 | +0.07(+0.18%) |
Sep 02, 2011 | 40.24 | 40.32 | 39.60 | 39.73 | 4,973,400 | -1.58(-3.82%) |
Sep 01, 2011 | 41.64 | 42.17 | 41.22 | 41.31 | 5,667,200 | +9.43(+29.58%) |
Aug 31, 2011 | 31.67 | 32.58 | 31.53 | 31.88 | 7,441,261 | +0.49(+1.56%) |
Aug 30, 2011 | 31.41 | 31.62 | 30.88 | 31.39 | 5,106,223 | -0.13(-0.41%) |
Aug 29, 2011 | 30.72 | 31.54 | 30.72 | 31.52 | 4,560,604 | -8.85(-21.92%) |
Aug 26, 2011 | 39.57 | 40.68 | 38.64 | 40.37 | 4,610,400 | +0.57(+1.43%) |
Aug 25, 2011 | 40.49 | 41.02 | 39.53 | 39.80 | 6,994,100 | -0.34(-0.85%) |
Aug 24, 2011 | 39.60 | 40.41 | 39.41 | 40.14 | 6,420,700 | +0.42(+1.06%) |
Aug 23, 2011 | 38.17 | 39.75 | 37.92 | 39.72 | 6,503,000 | +1.71(+4.50%) |
Aug 22, 2011 | 38.71 | 38.84 | 37.59 | 38.01 | 4,834,000 | +0.18(+0.48%) |
Aug 19, 2011 | 38.08 | 39.10 | 37.51 | 37.83 | 11,710,400 | -0.86(-2.22%) |
Aug 18, 2011 | 40.31 | 40.46 | 38.06 | 38.69 | 12,465,700 | +6.80(+21.32%) |
Aug 17, 2011 | 32.47 | 32.79 | 31.48 | 31.89 | 4,464,445 | -9.47(-22.90%) |
Aug 16, 2011 | 40.96 | 41.77 | 40.78 | 41.36 | 8,261,800 | -0.05(-0.12%) |
Aug 15, 2011 | 41.48 | 42.09 | 41.00 | 41.41 | 10,262,800 | +0.83(+2.05%) |
Aug 12, 2011 | 41.10 | 41.12 | 40.24 | 40.58 | 9,059,900 | -0.02(-0.05%) |
Aug 11, 2011 | 38.46 | 41.25 | 38.00 | 40.60 | 11,657,000 | +2.48(+6.51%) |
Aug 10, 2011 | 39.26 | 40.50 | 37.97 | 38.12 | 16,027,100 | -1.88(-4.70%) |
Aug 09, 2011 | 38.60 | 40.09 | 37.39 | 40.00 | 17,812,800 | +2.19(+5.79%) |
Aug 08, 2011 | 40.42 | 40.68 | 37.73 | 37.81 | 16,918,900 | -3.57(-8.63%) |
Aug 05, 2011 | 42.09 | 42.29 | 40.44 | 41.38 | 10,445,000 | -0.24(-0.58%) |
Aug 04, 2011 | 43.12 | 43.17 | 41.60 | 41.62 | 12,888,100 | -2.14(-4.89%) |
Aug 03, 2011 | 42.82 | 43.80 | 42.20 | 43.76 | 10,906,800 | +1.03(+2.41%) |
Aug 02, 2011 | 43.99 | 44.39 | 42.69 | 42.73 | 9,137,800 | -1.72(-3.87%) |
Aug 01, 2011 | 44.74 | 44.78 | 43.65 | 44.45 | 6,958,900 | +0.16(+0.36%) |
Jul 29, 2011 | 44.44 | 44.92 | 43.90 | 44.29 | 8,290,400 | -0.48(-1.07%) |
Jul 28, 2011 | 45.51 | 45.93 | 44.20 | 44.77 | 11,991,800 | +0.03(+0.07%) |
Jul 27, 2011 | 46.36 | 46.36 | 44.70 | 44.74 | 10,186,900 | -1.89(-4.05%) |
Jul 26, 2011 | 47.44 | 47.44 | 46.47 | 46.63 | 5,943,300 | -0.82(-1.73%) |
Jul 25, 2011 | 47.05 | 47.81 | 46.96 | 47.45 | 5,199,600 | +0.07(+0.15%) |
Jul 22, 2011 | 47.39 | 47.54 | 46.99 | 47.38 | 4,276,200 | -0.12(-0.25%) |
Jul 21, 2011 | 47.59 | 47.87 | 47.17 | 47.50 | 7,333,700 | +0.07(+0.15%) |
Jul 20, 2011 | 47.62 | 47.74 | 47.28 | 47.43 | 3,062,600 | -0.03(-0.06%) |
Jul 19, 2011 | 47.24 | 47.70 | 47.04 | 47.46 | 5,314,300 | +0.62(+1.32%) |
Jul 18, 2011 | 47.52 | 47.52 | 46.58 | 46.84 | 6,318,800 | -0.65(-1.37%) |
Jul 15, 2011 | 48.15 | 48.15 | 47.47 | 47.49 | 8,379,800 | -0.55(-1.14%) |
Jul 14, 2011 | 48.44 | 48.75 | 47.86 | 48.04 | 5,233,000 | -0.28(-0.58%) |
Jul 13, 2011 | 48.83 | 48.87 | 48.18 | 48.32 | 7,240,700 | -0.32(-0.66%) |
Jul 12, 2011 | 48.80 | 48.88 | 48.38 | 48.64 | 4,928,700 | -0.29(-0.59%) |
Jul 11, 2011 | 49.14 | 49.18 | 48.62 | 48.93 | 4,258,400 | -0.81(-1.63%) |
Jul 08, 2011 | 49.70 | 49.82 | 49.30 | 49.74 | 4,971,800 | -0.35(-0.70%) |
Jul 07, 2011 | 49.94 | 50.59 | 49.66 | 50.09 | 7,828,900 | +0.39(+0.78%) |
Jul 06, 2011 | 49.52 | 49.99 | 49.29 | 49.70 | 6,361,500 | +0.01(+0.02%) |
Jul 05, 2011 | 49.50 | 49.91 | 49.34 | 49.69 | 5,729,700 | +0.11(+0.22%) |
Jul 01, 2011 | 49.70 | 49.71 | 49.38 | 49.58 | 9,630,600 | +0.15(+0.30%) |
Jun 30, 2011 | 49.01 | 49.61 | 48.98 | 49.43 | 5,786,800 | +0.50(+1.02%) |
Jun 29, 2011 | 48.66 | 49.06 | 48.58 | 48.93 | 8,234,000 | +0.30(+0.62%) |
Jun 28, 2011 | 47.48 | 48.77 | 47.46 | 48.63 | 8,116,400 | +1.40(+2.96%) |
Jun 27, 2011 | 46.71 | 47.40 | 46.58 | 47.23 | 5,806,400 | +0.62(+1.33%) |
Jun 24, 2011 | 46.80 | 47.10 | 46.22 | 46.61 | 8,110,900 | -0.13(-0.28%) |
Jun 23, 2011 | 46.35 | 46.82 | 45.85 | 46.74 | 7,868,700 | -0.37(-0.79%) |
Jun 22, 2011 | 47.26 | 47.82 | 46.78 | 47.11 | 4,919,100 | -0.43(-0.90%) |
Jun 21, 2011 | 47.31 | 47.67 | 47.15 | 47.54 | 4,919,500 | +0.53(+1.13%) |
Jun 20, 2011 | 46.39 | 47.15 | 46.20 | 47.01 | 4,303,000 | +0.52(+1.12%) |
Jun 17, 2011 | 46.86 | 47.02 | 46.43 | 46.49 | 6,886,600 | +0.07(+0.15%) |
Jun 16, 2011 | 46.55 | 46.91 | 45.82 | 46.42 | 6,891,500 | -0.19(-0.41%) |
Jun 15, 2011 | 47.16 | 47.34 | 46.47 | 46.61 | 5,682,500 | -1.01(-2.12%) |
Jun 14, 2011 | 47.04 | 47.83 | 47.03 | 47.62 | 4,941,200 | +0.96(+2.06%) |
Jun 13, 2011 | 46.57 | 46.90 | 46.49 | 46.66 | 4,341,800 | +0.18(+0.39%) |
Jun 10, 2011 | 46.64 | 46.91 | 46.28 | 46.48 | 7,939,900 | -0.34(-0.73%) |
Jun 09, 2011 | 47.81 | 47.81 | 46.77 | 46.82 | 7,474,900 | -0.45(-0.95%) |
Jun 08, 2011 | 47.21 | 47.58 | 47.01 | 47.27 | 6,353,100 | -0.10(-0.21%) |
Jun 07, 2011 | 47.21 | 48.35 | 47.14 | 47.37 | 7,573,900 | +0.37(+0.79%) |
Jun 06, 2011 | 46.77 | 47.31 | 46.56 | 47.00 | 9,125,200 | -0.04(-0.09%) |
Jun 03, 2011 | 47.63 | 47.90 | 47.04 | 47.04 | 5,064,500 | -0.22(-0.47%) |
Jun 01, 2011 | 48.97 | 48.98 | 47.25 | 47.26 | 10,037,500 | -2.09(-4.24%) |
May 31, 2011 | 49.01 | 49.39 | 48.74 | 49.35 | 5,313,700 | +0.72(+1.48%) |
May 27, 2011 | 48.40 | 49.03 | 48.40 | 48.63 | 5,931,900 | +0.39(+0.81%) |
May 26, 2011 | 47.89 | 48.44 | 47.60 | 48.24 | 6,152,600 | +0.29(+0.60%) |
May 25, 2011 | 47.91 | 48.30 | 47.72 | 47.95 | 6,772,700 | -0.16(-0.33%) |
May 24, 2011 | 48.39 | 48.65 | 48.06 | 48.11 | 4,727,500 | -0.27(-0.56%) |
May 23, 2011 | 48.87 | 49.01 | 48.34 | 48.38 | 4,089,900 | -0.86(-1.75%) |
May 20, 2011 | 49.84 | 49.92 | 49.17 | 49.24 | 5,254,300 | -0.74(-1.48%) |
May 19, 2011 | 50.39 | 50.39 | 49.71 | 49.98 | 4,673,700 | +0.11(+0.22%) |
May 18, 2011 | 49.58 | 50.53 | 49.22 | 49.87 | 7,358,800 | +0.41(+0.83%) |
May 17, 2011 | 50.17 | 50.24 | 49.28 | 49.46 | 7,666,400 | -0.71(-1.42%) |
May 16, 2011 | 50.12 | 50.66 | 49.95 | 50.17 | 6,379,500 | -0.61(-1.20%) |
May 13, 2011 | 51.80 | 51.80 | 49.92 | 50.78 | 20,450,800 | +1.28(+2.59%) |
May 12, 2011 | 49.60 | 49.77 | 49.01 | 49.50 | 5,424,000 | -0.19(-0.38%) |
May 11, 2011 | 50.43 | 50.74 | 49.59 | 49.69 | 8,799,500 | -0.63(-1.25%) |
May 10, 2011 | 49.80 | 50.44 | 49.73 | 50.32 | 6,893,300 | +0.59(+1.19%) |
May 09, 2011 | 48.67 | 49.94 | 48.54 | 49.73 | 8,036,300 | +0.97(+1.99%) |
May 06, 2011 | 49.26 | 49.28 | 48.36 | 48.76 | 6,013,500 | -0.07(-0.14%) |
May 05, 2011 | 48.65 | 49.49 | 48.55 | 48.83 | 6,749,800 | +0.15(+0.31%) |
May 04, 2011 | 48.86 | 49.22 | 48.58 | 48.68 | 8,818,800 | +0.01(+0.02%) |
May 03, 2011 | 48.47 | 49.15 | 48.38 | 48.67 | 6,608,300 | -0.13(-0.27%) |