Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,017,412 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,186,964 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.22 | 9,436,708 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,322,801 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.26 | 11,956,321 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.12 | 52.69 | 16,980,938 | +0.15(+0.28%) |
Jun 21, 2012 | 55.99 | 56.16 | 52.43 | 52.54 | 15,789,394 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.95 | 9,796,478 | +0.27(+0.48%) |
Jun 19, 2012 | 56.01 | 56.34 | 55.35 | 55.68 | 6,432,765 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,100 | -0.95(-1.68%) |
Jun 15, 2012 | 55.82 | 56.50 | 55.35 | 56.50 | 7,639,412 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,068,680 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.80 | 54.85 | 55.19 | 5,497,141 | -0.21(-0.37%) |
Jun 12, 2012 | 55.70 | 56.06 | 54.92 | 55.40 | 7,242,640 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.13 | 55.01 | 55.12 | 7,118,978 | -1.25(-2.22%) |
Jun 08, 2012 | 55.86 | 56.70 | 55.33 | 56.37 | 6,359,491 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.45 | 56.07 | 56.30 | 11,186,480 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,026 | +2.60(+4.87%) |
Jun 05, 2012 | 52.92 | 53.69 | 52.67 | 53.45 | 8,296,306 | +0.67(+1.27%) |
Jun 04, 2012 | 52.13 | 53.03 | 51.50 | 52.78 | 10,788,540 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.43 | 51.73 | 12,342,844 | -0.46(-0.88%) |
May 31, 2012 | 52.76 | 52.94 | 51.44 | 52.19 | 10,238,583 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,503 | -1.71(-3.14%) |
May 29, 2012 | 54.02 | 55.14 | 54.02 | 54.58 | 5,803,282 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.90 | 53.19 | 53.34 | 4,521,330 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.90 | 53.58 | 6,023,869 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,916,674 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.23 | 5,884,829 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.53 | 53.24 | 7,504,747 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,084 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.80 | 9,018,029 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.17 | 8,148,767 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.40 | 52.61 | 10,468,878 | -1.16(-2.16%) |
May 14, 2012 | 54.19 | 54.43 | 53.62 | 53.77 | 7,896,115 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.27 | 55.03 | 55.15 | 5,675,140 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.68 | 55.82 | 55.98 | 5,777,555 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,596,727 | -1.74(-3.05%) |
May 08, 2012 | 57.18 | 57.37 | 55.58 | 57.23 | 8,525,519 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.14 | 57.23 | 57.74 | 4,915,594 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.70 | 57.23 | 57.86 | 8,513,871 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.97 | 59.14 | 7,050,109 | -1.69(-2.77%) |
May 02, 2012 | 60.49 | 60.95 | 60.05 | 60.82 | 5,447,453 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.06 | 61.16 | 5,612,346 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,191 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,039,915 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.51 | 8,531,713 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.43 | 58.04 | 59.33 | 6,544,529 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,687 | +0.20(+0.34%) |
Apr 23, 2012 | 57.37 | 57.95 | 56.93 | 57.89 | 4,930,520 | -0.45(-0.78%) |
Apr 20, 2012 | 58.33 | 58.65 | 57.70 | 58.34 | 6,583,584 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.85 | 57.76 | 58.08 | 5,101,907 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.47 | 57.72 | 57.92 | 4,996,922 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.58 | 57.72 | 58.42 | 6,657,607 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,241,903 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,068 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.82 | 59.99 | 6,165,908 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.95 | 58.39 | 58.47 | 6,943,745 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,078 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.76 | 60.16 | 6,570,967 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.65 | 61.42 | 61.42 | 5,819,748 | -0.74(-1.20%) |
Apr 04, 2012 | 62.77 | 62.93 | 61.73 | 62.17 | 4,476,877 | -1.35(-2.12%) |
Apr 03, 2012 | 64.19 | 64.19 | 62.77 | 63.52 | 5,009,575 | -0.66(-1.04%) |
Apr 02, 2012 | 62.57 | 64.68 | 62.23 | 64.18 | 7,054,487 | +1.48(+2.36%) |
Mar 30, 2012 | 62.50 | 63.04 | 62.01 | 62.70 | 5,271,734 | +0.53(+0.85%) |
Mar 29, 2012 | 61.89 | 62.25 | 60.47 | 62.17 | 10,309,120 | -0.28(-0.44%) |
Mar 28, 2012 | 63.80 | 64.23 | 62.36 | 62.45 | 9,065,347 | -2.34(-3.62%) |
Mar 27, 2012 | 65.66 | 65.76 | 64.76 | 64.79 | 4,978,621 | -0.50(-0.77%) |
Mar 26, 2012 | 65.11 | 65.41 | 64.52 | 65.29 | 5,554,718 | +1.02(+1.59%) |
Mar 23, 2012 | 63.09 | 64.56 | 62.88 | 64.27 | 6,512,266 | +1.23(+1.95%) |
Mar 22, 2012 | 63.54 | 63.63 | 62.55 | 63.04 | 6,046,319 | -1.30(-2.03%) |
Mar 21, 2012 | 64.44 | 64.85 | 64.20 | 64.35 | 4,915,503 | -0.15(-0.23%) |
Mar 20, 2012 | 66.19 | 66.19 | 64.45 | 64.50 | 6,478,381 | -2.33(-3.49%) |
Mar 19, 2012 | 66.47 | 67.14 | 65.89 | 66.83 | 4,017,223 | +0.61(+0.91%) |
Mar 16, 2012 | 65.35 | 66.42 | 65.23 | 66.22 | 7,309,963 | +1.11(+1.70%) |
Mar 15, 2012 | 65.11 | 65.67 | 64.43 | 65.12 | 4,364,997 | -0.01(-0.02%) |
Mar 14, 2012 | 65.81 | 66.11 | 64.85 | 65.13 | 4,047,773 | -0.70(-1.06%) |
Mar 13, 2012 | 65.24 | 65.83 | 64.52 | 65.83 | 5,430,861 | +1.01(+1.56%) |
Mar 12, 2012 | 66.09 | 66.27 | 64.60 | 64.81 | 5,855,297 | -1.49(-2.24%) |
Mar 09, 2012 | 66.45 | 67.03 | 66.10 | 66.30 | 3,925,992 | -0.11(-0.16%) |
Mar 08, 2012 | 66.58 | 66.84 | 66.18 | 66.41 | 3,964,649 | +0.64(+0.97%) |
Mar 07, 2012 | 66.41 | 66.48 | 65.64 | 65.77 | 6,670,622 | -0.39(-0.60%) |
Mar 06, 2012 | 66.46 | 66.67 | 65.74 | 66.16 | 7,617,289 | -1.63(-2.41%) |
Mar 05, 2012 | 68.19 | 68.39 | 67.09 | 67.79 | 4,797,620 | -0.55(-0.81%) |
Mar 02, 2012 | 68.44 | 68.57 | 67.91 | 68.34 | 4,288,357 | -0.33(-0.49%) |
Mar 01, 2012 | 68.63 | 69.04 | 67.77 | 68.68 | 5,600,202 | +0.33(+0.48%) |
Feb 29, 2012 | 69.01 | 69.63 | 68.14 | 68.35 | 7,572,057 | -0.71(-1.03%) |
Feb 28, 2012 | 68.53 | 69.86 | 68.47 | 69.06 | 5,478,430 | +0.64(+0.93%) |
Feb 27, 2012 | 67.68 | 68.67 | 67.45 | 68.43 | 4,779,609 | +0.41(+0.61%) |
Feb 24, 2012 | 68.62 | 68.67 | 67.75 | 68.02 | 5,668,468 | -0.53(-0.77%) |
Feb 23, 2012 | 67.79 | 68.61 | 67.41 | 68.55 | 4,746,533 | +0.92(+1.37%) |
Feb 22, 2012 | 67.62 | 68.11 | 67.30 | 67.62 | 5,283,809 | -0.75(-1.10%) |
Feb 21, 2012 | 68.63 | 68.92 | 68.06 | 68.38 | 5,100,136 | +0.32(+0.47%) |
Feb 17, 2012 | 68.56 | 68.73 | 67.51 | 68.06 | 4,527,419 | -0.27(-0.39%) |
Feb 16, 2012 | 68.21 | 68.49 | 67.51 | 68.32 | 4,615,447 | +0.37(+0.55%) |
Feb 15, 2012 | 68.53 | 68.53 | 67.63 | 67.95 | 4,173,604 | -0.16(-0.23%) |
Feb 14, 2012 | 68.27 | 68.70 | 67.62 | 68.11 | 5,229,978 | -0.04(-0.06%) |
Feb 13, 2012 | 68.00 | 68.22 | 67.39 | 68.15 | 3,548,760 | +0.89(+1.32%) |
Feb 10, 2012 | 67.17 | 67.32 | 66.54 | 67.26 | 5,215,734 | -1.00(-1.47%) |
Feb 09, 2012 | 68.05 | 69.13 | 67.87 | 68.26 | 4,581,308 | +0.28(+0.41%) |
Feb 08, 2012 | 69.18 | 69.18 | 67.26 | 67.98 | 5,631,458 | -0.68(-0.99%) |
Feb 07, 2012 | 68.17 | 68.93 | 67.52 | 68.66 | 7,287,368 | +0.55(+0.81%) |
Feb 06, 2012 | 66.79 | 68.11 | 66.47 | 68.11 | 4,803,829 | +0.90(+1.33%) |
Feb 03, 2012 | 65.56 | 67.37 | 64.98 | 67.21 | 6,562,112 | +2.72(+4.21%) |
Feb 02, 2012 | 65.09 | 65.37 | 63.77 | 64.49 | 6,412,976 | -0.54(-0.83%) |
Feb 01, 2012 | 65.74 | 66.00 | 64.77 | 65.03 | 6,467,042 | -0.31(-0.47%) |
Jan 31, 2012 | 65.76 | 65.89 | 64.52 | 65.34 | 6,274,034 | +0.10(+0.15%) |
Jan 30, 2012 | 64.82 | 65.44 | 64.24 | 65.24 | 5,940,887 | -0.41(-0.63%) |
Jan 27, 2012 | 65.25 | 66.45 | 65.19 | 65.65 | 5,509,718 | +0.04(+0.06%) |
Jan 26, 2012 | 67.72 | 67.89 | 65.40 | 65.61 | 7,529,870 | -2.14(-3.16%) |
Jan 25, 2012 | 66.35 | 68.00 | 64.94 | 67.75 | 9,445,984 | +1.66(+2.52%) |
Jan 24, 2012 | 65.91 | 66.46 | 65.18 | 66.09 | 7,252,322 | -0.75(-1.12%) |
Jan 23, 2012 | 66.52 | 67.07 | 65.39 | 66.84 | 7,698,021 | +1.11(+1.68%) |
Jan 20, 2012 | 65.79 | 65.87 | 64.48 | 65.73 | 7,662,222 | +0.33(+0.51%) |
Jan 19, 2012 | 66.31 | 66.31 | 65.03 | 65.40 | 6,314,352 | -0.70(-1.06%) |
Jan 18, 2012 | 65.10 | 66.14 | 64.24 | 66.10 | 6,620,710 | +1.07(+1.64%) |
Jan 17, 2012 | 64.92 | 65.64 | 64.73 | 65.03 | 6,146,228 | +1.10(+1.72%) |
Jan 13, 2012 | 63.63 | 63.94 | 63.02 | 63.93 | 6,198,898 | -0.13(-0.20%) |
Jan 12, 2012 | 63.31 | 65.33 | 63.26 | 64.06 | 9,530,501 | +0.81(+1.28%) |
Jan 11, 2012 | 63.63 | 63.85 | 62.87 | 63.25 | 5,208,705 | -0.85(-1.33%) |
Jan 10, 2012 | 64.66 | 65.11 | 63.83 | 64.10 | 6,652,240 | +0.62(+0.98%) |
Jan 09, 2012 | 62.64 | 63.81 | 62.62 | 63.48 | 4,967,875 | +0.76(+1.21%) |
Jan 06, 2012 | 63.48 | 63.55 | 62.08 | 62.72 | 4,660,422 | -0.25(-0.40%) |
Jan 05, 2012 | 63.38 | 63.65 | 62.42 | 62.97 | 5,364,768 | -0.50(-0.79%) |
Jan 04, 2012 | 63.16 | 63.75 | 62.67 | 63.47 | 5,737,926 | +2.11(+3.44%) |
Dec 30, 2011 | 61.38 | 61.68 | 61.23 | 61.36 | 3,468,234 | -0.01(-0.02%) |
Dec 29, 2011 | 61.07 | 61.48 | 60.63 | 61.38 | 3,787,622 | +0.57(+0.94%) |
Dec 28, 2011 | 62.47 | 62.57 | 60.71 | 60.81 | 4,388,285 | -1.70(-2.72%) |
Dec 27, 2011 | 61.83 | 62.65 | 61.74 | 62.51 | 2,690,455 | +0.54(+0.88%) |
Dec 23, 2011 | 62.03 | 62.17 | 61.40 | 61.97 | 3,475,156 | +0.99(+1.62%) |
Dec 21, 2011 | 60.62 | 61.13 | 59.70 | 60.98 | 5,524,445 | +0.62(+1.02%) |
Dec 20, 2011 | 58.62 | 60.57 | 58.55 | 60.36 | 6,929,077 | +3.18(+5.55%) |
Dec 19, 2011 | 58.55 | 58.61 | 56.99 | 57.18 | 5,877,827 | -1.28(-2.18%) |
Dec 16, 2011 | 57.93 | 58.59 | 57.34 | 58.46 | 9,774,821 | +1.15(+2.00%) |
Dec 15, 2011 | 58.37 | 59.10 | 56.94 | 57.32 | 6,932,393 | -0.59(-1.02%) |
Dec 14, 2011 | 59.21 | 59.55 | 57.64 | 57.90 | 6,818,553 | -2.13(-3.56%) |
Dec 13, 2011 | 60.64 | 61.69 | 59.42 | 60.04 | 7,328,679 | -0.07(-0.11%) |
Dec 12, 2011 | 60.58 | 60.58 | 58.91 | 60.11 | 7,114,215 | -1.72(-2.78%) |
Dec 09, 2011 | 60.72 | 61.98 | 60.64 | 61.82 | 5,719,024 | +1.13(+1.87%) |
Dec 08, 2011 | 62.18 | 62.98 | 60.45 | 60.69 | 6,841,113 | -2.36(-3.74%) |
Dec 07, 2011 | 62.75 | 63.52 | 62.00 | 63.05 | 7,770,929 | -0.28(-0.44%) |
Dec 06, 2011 | 64.10 | 64.17 | 63.03 | 63.33 | 5,424,927 | -0.69(-1.08%) |
Dec 05, 2011 | 64.04 | 65.17 | 63.20 | 64.02 | 8,196,016 | +1.50(+2.40%) |
Dec 02, 2011 | 63.62 | 64.06 | 62.38 | 62.52 | 6,505,782 | -0.59(-0.94%) |
Dec 01, 2011 | 64.01 | 64.66 | 62.79 | 63.11 | 7,946,007 | -1.35(-2.09%) |
Nov 30, 2011 | 62.64 | 64.59 | 62.48 | 64.46 | 9,911,283 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.75 | 59.07 | 60.09 | 6,830,985 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.48 | 58.00 | 59.07 | 6,851,092 | +2.57(+4.54%) |
Nov 25, 2011 | 57.06 | 58.03 | 56.50 | 56.50 | 3,241,903 | -0.70(-1.23%) |
Nov 23, 2011 | 58.90 | 58.96 | 57.19 | 57.21 | 7,433,005 | -2.52(-4.21%) |
Nov 22, 2011 | 60.36 | 60.56 | 59.15 | 59.72 | 6,265,553 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.84 | 59.74 | 60.22 | 6,544,553 | -1.25(-2.04%) |
Nov 18, 2011 | 62.08 | 62.36 | 60.86 | 61.48 | 6,459,150 | -0.07(-0.12%) |
Nov 17, 2011 | 63.48 | 63.71 | 60.88 | 61.55 | 7,546,536 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,080 | -0.79(-1.22%) |
Nov 15, 2011 | 63.44 | 64.87 | 63.06 | 64.40 | 8,104,980 | +0.65(+1.02%) |
Nov 14, 2011 | 64.42 | 64.89 | 63.28 | 63.75 | 5,462,427 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.79 | 65.05 | 5,369,708 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.68 | 63.40 | 5,086,491 | +0.50(+0.79%) |
Nov 09, 2011 | 63.50 | 64.66 | 62.51 | 62.90 | 10,246,922 | -3.12(-4.72%) |
Nov 08, 2011 | 64.83 | 66.25 | 64.37 | 66.02 | 10,709,067 | +1.81(+2.81%) |
Nov 07, 2011 | 63.87 | 64.97 | 62.75 | 64.21 | 7,081,849 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,499,653 | +1.58(+2.55%) |
Nov 03, 2011 | 61.57 | 62.16 | 60.58 | 62.06 | 6,340,100 | +1.32(+2.17%) |
Nov 02, 2011 | 60.32 | 60.97 | 59.63 | 60.74 | 6,519,774 | +1.72(+2.92%) |
Nov 01, 2011 | 57.90 | 60.02 | 56.91 | 59.02 | 11,903,641 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.51 | 60.54 | 60.58 | 9,997,580 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,512 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,510,686 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.99 | 55.15 | 56.84 | 6,955,398 | +1.34(+2.42%) |
Oct 25, 2011 | 56.76 | 57.06 | 55.18 | 55.49 | 6,564,039 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.47 | 56.33 | 56.91 | 5,107,163 | +0.37(+0.66%) |
Oct 21, 2011 | 55.96 | 56.87 | 55.52 | 56.54 | 7,062,536 | +1.40(+2.54%) |
Oct 20, 2011 | 54.74 | 55.65 | 53.97 | 55.13 | 7,553,914 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.72 | 7,056,470 | -0.67(-1.21%) |
Oct 18, 2011 | 53.79 | 55.84 | 53.19 | 55.39 | 9,882,699 | +1.50(+2.78%) |
Oct 17, 2011 | 55.25 | 55.91 | 53.75 | 53.89 | 6,960,449 | -1.79(-3.21%) |
Oct 14, 2011 | 54.14 | 55.71 | 54.14 | 55.68 | 7,259,189 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,723,951 | +0.32(+0.60%) |
Oct 12, 2011 | 53.13 | 54.38 | 52.79 | 52.80 | 8,308,566 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,494 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,169 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.84 | 49.93 | 50.35 | 9,510,170 | -0.85(-1.67%) |
Oct 06, 2011 | 50.94 | 51.84 | 50.71 | 51.20 | 10,248,728 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,299 | +1.60(+3.36%) |
Oct 04, 2011 | 43.98 | 47.93 | 43.25 | 47.75 | 16,103,940 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.54 | 44.70 | 12,289,722 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.49 | 46.60 | 12,170,182 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.42 | 48.13 | 49.11 | 8,096,130 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.39 | 48.71 | 48.88 | 7,527,835 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.83 | 51.13 | 12,142,949 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,056,306 | +3.08(+6.55%) |
Sep 23, 2011 | 46.04 | 48.08 | 45.56 | 47.10 | 11,872,026 | +0.23(+0.50%) |
Sep 22, 2011 | 47.78 | 48.17 | 45.92 | 46.86 | 16,914,200 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,155,460 | -2.91(-5.52%) |
Sep 20, 2011 | 54.20 | 54.70 | 52.53 | 52.65 | 8,251,938 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.75 | 6,079,321 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.31 | 10,168,936 | -0.71(-1.29%) |
Sep 15, 2011 | 54.72 | 55.13 | 54.07 | 55.02 | 5,838,255 | +1.03(+1.91%) |
Sep 14, 2011 | 52.79 | 54.61 | 51.87 | 53.99 | 8,090,628 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.44 | 9,455,202 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.42 | 50.29 | 51.84 | 13,905,400 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,488 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.94 | 54.23 | 6,730,788 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,745,873 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.48 | 53.62 | 7,763,224 | -0.45(-0.83%) |
Sep 02, 2011 | 54.13 | 54.76 | 53.69 | 54.06 | 6,231,554 | -1.61(-2.90%) |
Sep 01, 2011 | 56.46 | 57.49 | 55.63 | 55.68 | 5,964,507 | -0.54(-0.97%) |
Aug 31, 2011 | 56.38 | 57.43 | 55.59 | 56.22 | 9,220,533 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.37 | 55.81 | 9,052,517 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.20 | 53.38 | 55.13 | 7,351,123 | +1.93(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.28 | 53.21 | 7,484,135 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.35 | 52.68 | 6,742,622 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.81 | 53.85 | 7,889,380 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.60 | 10,417,417 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.59 | 52.15 | 8,187,135 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,161,835 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.64 | 14,364,834 | -3.15(-5.55%) |
Aug 17, 2011 | 58.04 | 58.65 | 56.58 | 56.79 | 8,429,066 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.53 | 56.63 | 10,004,635 | -1.26(-2.17%) |
Aug 15, 2011 | 55.53 | 57.93 | 55.50 | 57.89 | 9,206,062 | +2.72(+4.92%) |
Aug 12, 2011 | 55.61 | 56.18 | 54.45 | 55.17 | 7,077,867 | +0.21(+0.38%) |
Aug 11, 2011 | 52.99 | 55.72 | 52.92 | 54.96 | 15,859,914 | +2.30(+4.37%) |
Aug 10, 2011 | 53.73 | 54.79 | 52.37 | 52.66 | 13,438,017 | -2.05(-3.74%) |
Aug 09, 2011 | 54.89 | 54.85 | 51.06 | 54.71 | 21,769,816 | +3.10(+6.00%) |
Aug 08, 2011 | 54.89 | 55.59 | 51.32 | 51.61 | 19,111,328 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.48 | 54.99 | 56.61 | 13,343,838 | -0.27(-0.48%) |
Aug 04, 2011 | 59.81 | 59.98 | 56.81 | 56.88 | 14,368,031 | -4.19(-6.87%) |
Aug 03, 2011 | 61.45 | 61.64 | 59.63 | 61.08 | 10,911,956 | -0.24(-0.39%) |
Aug 02, 2011 | 62.83 | 63.24 | 61.24 | 61.32 | 10,594,466 | -2.06(-3.25%) |
Aug 01, 2011 | 64.64 | 64.78 | 62.83 | 63.38 | 9,282,423 | -0.26(-0.41%) |
Jul 29, 2011 | 63.97 | 64.52 | 63.55 | 63.64 | 10,802,497 | -1.02(-1.57%) |
Jul 28, 2011 | 65.72 | 65.97 | 64.58 | 64.65 | 8,639,103 | -1.07(-1.63%) |
Jul 27, 2011 | 66.45 | 66.45 | 65.24 | 65.72 | 11,768,791 | -2.22(-3.27%) |
Jul 26, 2011 | 68.55 | 69.40 | 67.75 | 67.95 | 8,473,895 | -1.65(-2.37%) |
Jul 25, 2011 | 68.74 | 70.07 | 68.61 | 69.59 | 4,604,985 | -0.33(-0.47%) |
Jul 22, 2011 | 69.75 | 69.98 | 69.64 | 69.92 | 2,981,721 | -0.13(-0.19%) |
Jul 21, 2011 | 69.48 | 70.70 | 69.30 | 70.05 | 7,262,734 | +1.23(+1.78%) |
Jul 20, 2011 | 69.39 | 69.54 | 68.61 | 68.83 | 4,287,988 | -0.51(-0.73%) |
Jul 19, 2011 | 68.86 | 69.74 | 68.61 | 69.33 | 4,817,655 | +1.11(+1.62%) |
Jul 18, 2011 | 67.82 | 68.43 | 67.73 | 68.23 | 4,831,170 | -0.05(-0.08%) |
Jul 15, 2011 | 67.30 | 68.41 | 67.08 | 68.28 | 7,335,746 | +1.28(+1.92%) |
Jul 14, 2011 | 67.14 | 68.03 | 66.89 | 66.99 | 6,547,005 | +0.25(+0.38%) |
Jul 13, 2011 | 66.57 | 67.86 | 66.48 | 66.74 | 3,930,893 | +0.61(+0.92%) |
Jul 12, 2011 | 65.63 | 67.37 | 65.43 | 66.13 | 5,384,042 | +0.18(+0.27%) |
Jul 11, 2011 | 67.75 | 68.65 | 65.70 | 65.96 | 7,611,928 | -2.92(-4.24%) |
Jul 08, 2011 | 68.74 | 69.44 | 68.38 | 68.88 | 3,849,344 | -0.86(-1.24%) |
Jul 07, 2011 | 69.42 | 69.93 | 69.09 | 69.74 | 4,119,375 | +1.17(+1.71%) |
Jul 06, 2011 | 69.29 | 69.35 | 68.27 | 68.57 | 3,881,489 | -0.62(-0.90%) |
Jul 05, 2011 | 68.45 | 69.68 | 68.37 | 69.19 | 5,084,699 | +0.80(+1.17%) |