Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.69 | 53.87 | 53.34 | 53.37 | 19,877,534 | -0.44(-0.81%) |
Jul 30, 2012 | 53.64 | 53.98 | 53.52 | 53.81 | 18,197,630 | +0.07(+0.13%) |
Jul 27, 2012 | 53.21 | 53.99 | 52.54 | 53.74 | 39,196,056 | +0.57(+1.08%) |
Jul 26, 2012 | 52.58 | 53.28 | 52.40 | 53.17 | 31,159,700 | +0.79(+1.50%) |
Jul 25, 2012 | 52.32 | 52.58 | 52.03 | 52.38 | 26,956,034 | +0.41(+0.78%) |
Jul 24, 2012 | 52.37 | 52.40 | 51.32 | 51.98 | 22,696,682 | -0.39(-0.74%) |
Jul 23, 2012 | 52.11 | 52.52 | 51.83 | 52.37 | 22,124,114 | -0.45(-0.86%) |
Jul 20, 2012 | 52.77 | 52.94 | 52.40 | 52.82 | 27,399,330 | -0.16(-0.30%) |
Jul 19, 2012 | 52.86 | 53.09 | 52.62 | 52.98 | 24,248,866 | +0.00(+0.00%) |
Jul 18, 2012 | 52.45 | 52.99 | 52.28 | 52.98 | 23,111,838 | +0.30(+0.56%) |
Jul 17, 2012 | 52.35 | 52.74 | 51.68 | 52.69 | 22,877,282 | +0.42(+0.80%) |
Jul 16, 2012 | 52.13 | 52.50 | 52.03 | 52.27 | 18,337,160 | -0.26(-0.49%) |
Jul 13, 2012 | 51.90 | 52.59 | 51.78 | 52.53 | 22,198,858 | +0.83(+1.60%) |
Jul 12, 2012 | 51.26 | 51.96 | 51.20 | 51.70 | 25,329,558 | -0.16(-0.31%) |
Jul 11, 2012 | 51.30 | 52.04 | 51.16 | 51.86 | 29,839,062 | +0.78(+1.53%) |
Jul 10, 2012 | 51.67 | 51.86 | 50.90 | 51.08 | 22,953,576 | -0.33(-0.65%) |
Jul 09, 2012 | 51.94 | 51.96 | 51.02 | 51.41 | 36,387,072 | -0.71(-1.36%) |
Jul 06, 2012 | 51.78 | 52.26 | 51.75 | 52.11 | 21,578,152 | -0.47(-0.90%) |
Jul 05, 2012 | 52.44 | 52.88 | 52.33 | 52.59 | 17,568,974 | -0.44(-0.82%) |
Jul 03, 2012 | 52.66 | 53.02 | 52.62 | 53.02 | 15,932,101 | +0.58(+1.10%) |
Jul 02, 2012 | 52.51 | 52.53 | 51.95 | 52.45 | 23,509,434 | -0.14(-0.27%) |
Jun 29, 2012 | 52.10 | 52.67 | 51.91 | 52.59 | 40,529,856 | +1.52(+2.97%) |
Jun 28, 2012 | 50.80 | 51.29 | 50.40 | 51.07 | 31,145,288 | -0.06(-0.12%) |
Jun 27, 2012 | 50.89 | 51.41 | 50.83 | 51.13 | 24,898,104 | +0.49(+0.97%) |
Jun 26, 2012 | 50.09 | 50.99 | 49.91 | 50.64 | 37,187,416 | +0.71(+1.43%) |
Jun 25, 2012 | 49.91 | 50.05 | 49.03 | 49.93 | 46,806,052 | -0.53(-1.06%) |
Jun 22, 2012 | 50.81 | 51.14 | 50.46 | 50.46 | 137,909,264 | +0.00(+0.00%) |
Jun 21, 2012 | 52.26 | 52.46 | 50.42 | 50.46 | 54,920,116 | -1.76(-3.37%) |
Jun 20, 2012 | 51.87 | 52.48 | 51.66 | 52.22 | 37,872,896 | +0.30(+0.58%) |
Jun 19, 2012 | 51.46 | 52.01 | 51.20 | 51.92 | 34,257,588 | +0.84(+1.65%) |
Jun 18, 2012 | 50.71 | 51.12 | 50.61 | 51.08 | 22,593,704 | -0.07(-0.13%) |
Jun 15, 2012 | 50.74 | 51.28 | 50.53 | 51.14 | 44,504,212 | +0.67(+1.33%) |
Jun 14, 2012 | 49.69 | 50.70 | 49.61 | 50.47 | 27,567,648 | +0.92(+1.86%) |
Jun 13, 2012 | 49.74 | 50.17 | 49.34 | 49.55 | 24,567,230 | -0.39(-0.78%) |
Jun 12, 2012 | 49.62 | 50.09 | 49.55 | 49.94 | 23,044,538 | +0.61(+1.23%) |
Jun 11, 2012 | 50.16 | 50.30 | 49.27 | 49.33 | 29,340,500 | -0.35(-0.71%) |
Jun 08, 2012 | 49.21 | 49.73 | 48.83 | 49.68 | 29,527,862 | +0.09(+0.19%) |
Jun 07, 2012 | 49.77 | 49.92 | 49.38 | 49.59 | 29,955,654 | +0.31(+0.64%) |
Jun 06, 2012 | 48.16 | 49.31 | 47.98 | 49.27 | 38,858,824 | +1.59(+3.32%) |
Jun 05, 2012 | 47.68 | 48.11 | 47.40 | 47.69 | 28,827,496 | -0.14(-0.30%) |
Jun 04, 2012 | 47.99 | 48.09 | 47.44 | 47.83 | 28,819,692 | -0.06(-0.12%) |
Jun 01, 2012 | 47.86 | 48.28 | 47.61 | 47.89 | 37,217,112 | -0.44(-0.90%) |
May 31, 2012 | 49.09 | 49.25 | 48.19 | 48.32 | 63,374,944 | -0.71(-1.45%) |
May 30, 2012 | 49.83 | 50.01 | 48.91 | 49.04 | 31,881,770 | -1.32(-2.61%) |
May 29, 2012 | 50.79 | 50.79 | 49.98 | 50.35 | 25,922,946 | -0.09(-0.18%) |
May 25, 2012 | 50.92 | 50.98 | 50.20 | 50.44 | 20,757,484 | -0.33(-0.64%) |
May 24, 2012 | 50.57 | 50.87 | 50.21 | 50.77 | 22,965,532 | +0.35(+0.69%) |
May 23, 2012 | 50.26 | 50.44 | 49.14 | 50.42 | 28,609,094 | +0.06(+0.11%) |
May 22, 2012 | 50.48 | 50.91 | 50.10 | 50.36 | 22,438,916 | -0.06(-0.11%) |
May 21, 2012 | 50.04 | 50.47 | 49.82 | 50.42 | 22,341,956 | +0.35(+0.70%) |
May 18, 2012 | 50.62 | 50.84 | 49.80 | 50.07 | 35,387,652 | -0.27(-0.54%) |
May 17, 2012 | 50.49 | 50.77 | 50.20 | 50.34 | 28,802,128 | -0.16(-0.32%) |
May 16, 2012 | 50.37 | 51.10 | 50.26 | 50.50 | 24,458,846 | +0.23(+0.46%) |
May 15, 2012 | 50.39 | 50.84 | 50.10 | 50.26 | 25,640,318 | -0.20(-0.40%) |
May 14, 2012 | 50.56 | 50.68 | 50.37 | 50.47 | 20,626,138 | -0.60(-1.18%) |
May 11, 2012 | 50.82 | 51.49 | 50.73 | 51.07 | 19,628,892 | +0.16(+0.31%) |
May 10, 2012 | 51.24 | 51.37 | 50.73 | 50.91 | 21,535,800 | +0.06(+0.12%) |
May 09, 2012 | 50.68 | 51.31 | 50.59 | 50.85 | 28,554,382 | -0.43(-0.85%) |
May 08, 2012 | 51.12 | 51.43 | 50.61 | 51.28 | 32,121,952 | -0.28(-0.54%) |
May 07, 2012 | 51.45 | 51.75 | 51.33 | 51.56 | 19,690,458 | -0.05(-0.11%) |
May 04, 2012 | 51.95 | 52.07 | 51.51 | 51.62 | 24,668,376 | -0.66(-1.26%) |
May 03, 2012 | 52.71 | 52.73 | 52.07 | 52.28 | 16,381,796 | -0.34(-0.64%) |
May 02, 2012 | 52.83 | 52.89 | 52.39 | 52.61 | 18,200,576 | -0.51(-0.97%) |
May 01, 2012 | 52.77 | 53.42 | 52.57 | 53.12 | 22,639,260 | +0.43(+0.81%) |
Apr 30, 2012 | 52.47 | 52.98 | 52.41 | 52.70 | 19,227,334 | +0.16(+0.30%) |
Apr 27, 2012 | 52.80 | 52.91 | 52.47 | 52.54 | 17,193,678 | +0.01(+0.01%) |
Apr 26, 2012 | 52.05 | 52.61 | 51.97 | 52.53 | 28,283,924 | -0.48(-0.90%) |
Apr 25, 2012 | 52.89 | 53.21 | 52.32 | 53.01 | 30,272,710 | +0.33(+0.63%) |
Apr 24, 2012 | 52.27 | 52.73 | 52.27 | 52.68 | 19,058,990 | +0.38(+0.72%) |
Apr 23, 2012 | 51.59 | 52.45 | 51.51 | 52.30 | 24,899,102 | +0.24(+0.46%) |
Apr 20, 2012 | 52.22 | 52.44 | 51.90 | 52.06 | 28,208,324 | +0.01(+0.02%) |
Apr 19, 2012 | 52.19 | 52.44 | 51.87 | 52.05 | 26,174,192 | -0.29(-0.55%) |
Apr 18, 2012 | 51.92 | 52.52 | 51.89 | 52.34 | 21,294,674 | +0.18(+0.35%) |
Apr 17, 2012 | 51.67 | 52.25 | 51.62 | 52.15 | 23,278,168 | +0.88(+1.71%) |
Apr 16, 2012 | 50.81 | 51.51 | 50.74 | 51.28 | 28,714,808 | +0.65(+1.28%) |
Apr 13, 2012 | 50.64 | 51.08 | 50.57 | 50.63 | 22,706,050 | -0.40(-0.78%) |
Apr 12, 2012 | 50.45 | 51.10 | 50.27 | 51.03 | 25,012,120 | +0.55(+1.09%) |
Apr 11, 2012 | 50.73 | 50.87 | 50.14 | 50.48 | 25,978,922 | +0.32(+0.65%) |
Apr 10, 2012 | 51.12 | 51.12 | 49.98 | 50.15 | 32,757,838 | -1.04(-2.04%) |
Apr 09, 2012 | 51.26 | 51.49 | 51.07 | 51.20 | 18,066,626 | -0.57(-1.11%) |
Apr 05, 2012 | 51.61 | 52.11 | 51.48 | 51.77 | 19,583,056 | -0.10(-0.19%) |
Apr 04, 2012 | 52.06 | 52.10 | 51.57 | 51.87 | 28,037,720 | -0.52(-0.99%) |
Apr 03, 2012 | 52.95 | 52.97 | 51.88 | 52.39 | 29,024,238 | -0.76(-1.42%) |
Apr 02, 2012 | 52.86 | 53.51 | 52.68 | 53.14 | 22,697,326 | +0.21(+0.39%) |
Mar 30, 2012 | 52.78 | 52.95 | 52.54 | 52.94 | 21,251,424 | +0.40(+0.76%) |
Mar 29, 2012 | 52.07 | 52.57 | 51.82 | 52.54 | 21,626,072 | +0.13(+0.26%) |
Mar 28, 2012 | 52.71 | 52.78 | 51.97 | 52.40 | 26,468,962 | -0.46(-0.88%) |
Mar 27, 2012 | 53.19 | 53.25 | 52.82 | 52.87 | 20,495,098 | -0.25(-0.47%) |
Mar 26, 2012 | 52.60 | 53.25 | 52.53 | 53.12 | 28,404,678 | +0.90(+1.73%) |
Mar 23, 2012 | 52.10 | 52.48 | 51.89 | 52.22 | 20,575,446 | +0.13(+0.26%) |
Mar 22, 2012 | 52.17 | 52.45 | 51.94 | 52.08 | 22,748,194 | -0.42(-0.79%) |
Mar 21, 2012 | 52.85 | 52.85 | 52.35 | 52.50 | 23,285,606 | -0.36(-0.68%) |
Mar 20, 2012 | 52.77 | 53.16 | 52.69 | 52.86 | 22,304,816 | -0.24(-0.45%) |
Mar 19, 2012 | 52.54 | 53.21 | 52.51 | 53.09 | 17,646,278 | +0.34(+0.64%) |
Mar 16, 2012 | 52.61 | 53.04 | 52.44 | 52.76 | 50,778,556 | +0.21(+0.41%) |
Mar 15, 2012 | 52.42 | 52.61 | 52.03 | 52.54 | 23,795,534 | +0.04(+0.08%) |
Mar 14, 2012 | 52.85 | 53.00 | 52.33 | 52.50 | 26,521,376 | -0.51(-0.97%) |
Mar 13, 2012 | 52.42 | 53.06 | 52.25 | 53.01 | 27,612,494 | +0.80(+1.53%) |
Mar 12, 2012 | 51.57 | 52.34 | 51.35 | 52.22 | 31,152,692 | +0.76(+1.48%) |
Mar 09, 2012 | 51.92 | 51.96 | 51.30 | 51.45 | 27,922,436 | -0.32(-0.62%) |
Mar 08, 2012 | 51.88 | 52.17 | 51.65 | 51.78 | 31,182,158 | -0.61(-1.17%) |
Mar 07, 2012 | 52.50 | 52.56 | 52.00 | 52.39 | 24,193,936 | -0.02(-0.03%) |
Mar 06, 2012 | 52.64 | 52.78 | 52.14 | 52.40 | 27,046,408 | -0.70(-1.32%) |
Mar 05, 2012 | 52.59 | 53.16 | 52.44 | 53.11 | 20,976,676 | +0.41(+0.79%) |
Mar 02, 2012 | 52.89 | 52.95 | 52.40 | 52.69 | 18,590,794 | -0.31(-0.58%) |
Mar 01, 2012 | 52.78 | 53.21 | 52.74 | 53.00 | 20,707,116 | +0.20(+0.38%) |
Feb 29, 2012 | 53.38 | 53.40 | 52.62 | 52.80 | 29,972,300 | -0.39(-0.73%) |
Feb 28, 2012 | 53.24 | 53.37 | 52.83 | 53.19 | 23,457,648 | -0.05(-0.10%) |
Feb 27, 2012 | 53.19 | 53.61 | 52.97 | 53.24 | 21,823,402 | -0.07(-0.13%) |
Feb 24, 2012 | 53.33 | 53.39 | 53.11 | 53.31 | 17,647,970 | +0.20(+0.37%) |
Feb 23, 2012 | 52.84 | 53.20 | 52.78 | 53.11 | 20,323,698 | +0.06(+0.11%) |
Feb 22, 2012 | 53.00 | 53.25 | 52.89 | 53.05 | 19,633,322 | +0.21(+0.40%) |
Feb 21, 2012 | 52.51 | 52.97 | 52.51 | 52.84 | 25,361,158 | +0.58(+1.11%) |
Feb 17, 2012 | 52.53 | 52.56 | 51.83 | 52.26 | 27,205,724 | +0.13(+0.25%) |
Feb 16, 2012 | 51.54 | 52.26 | 51.32 | 52.13 | 24,201,746 | +0.79(+1.53%) |
Feb 15, 2012 | 51.79 | 51.83 | 51.21 | 51.34 | 22,792,200 | -0.34(-0.65%) |
Feb 14, 2012 | 51.53 | 51.70 | 51.18 | 51.68 | 21,236,432 | +0.15(+0.30%) |
Feb 13, 2012 | 51.48 | 51.63 | 51.20 | 51.53 | 18,797,704 | +0.38(+0.74%) |
Feb 10, 2012 | 51.28 | 51.33 | 50.87 | 51.15 | 25,122,708 | -0.66(-1.27%) |
Feb 09, 2012 | 52.08 | 52.30 | 51.68 | 51.81 | 27,973,166 | -0.27(-0.52%) |
Feb 08, 2012 | 52.39 | 52.62 | 51.71 | 52.07 | 24,187,082 | -0.34(-0.64%) |
Feb 07, 2012 | 51.73 | 52.47 | 51.56 | 52.41 | 26,057,214 | +0.36(+0.69%) |
Feb 06, 2012 | 51.52 | 52.11 | 51.29 | 52.05 | 24,711,990 | +0.50(+0.98%) |
Feb 03, 2012 | 51.14 | 51.60 | 51.02 | 51.55 | 26,597,472 | +0.84(+1.66%) |
Feb 02, 2012 | 51.16 | 51.20 | 50.50 | 50.70 | 29,686,480 | -0.27(-0.52%) |
Feb 01, 2012 | 51.13 | 51.33 | 50.61 | 50.97 | 36,680,576 | +0.14(+0.27%) |
Jan 31, 2012 | 51.55 | 51.80 | 50.66 | 50.83 | 44,851,916 | -1.06(-2.05%) |
Jan 30, 2012 | 51.76 | 51.90 | 51.35 | 51.89 | 29,433,572 | -0.21(-0.40%) |
Jan 27, 2012 | 52.35 | 52.51 | 52.06 | 52.10 | 26,322,644 | -0.57(-1.08%) |
Jan 26, 2012 | 53.20 | 53.24 | 52.51 | 52.67 | 25,794,770 | -0.27(-0.52%) |
Jan 25, 2012 | 52.67 | 53.04 | 52.09 | 52.94 | 29,985,898 | +0.02(+0.05%) |
Jan 24, 2012 | 52.86 | 52.95 | 52.60 | 52.92 | 20,367,806 | -0.18(-0.33%) |
Jan 23, 2012 | 53.11 | 53.38 | 52.83 | 53.10 | 25,284,414 | -0.01(-0.02%) |
Jan 20, 2012 | 52.86 | 53.11 | 52.64 | 53.11 | 31,665,738 | +0.28(+0.53%) |
Jan 19, 2012 | 52.41 | 52.96 | 52.06 | 52.83 | 26,988,228 | +0.35(+0.67%) |
Jan 18, 2012 | 51.78 | 52.51 | 51.57 | 52.48 | 27,600,362 | +0.46(+0.89%) |
Jan 17, 2012 | 52.05 | 52.28 | 51.84 | 52.02 | 25,744,912 | +0.49(+0.95%) |
Jan 13, 2012 | 51.09 | 51.55 | 50.88 | 51.52 | 25,619,294 | +0.08(+0.17%) |
Jan 12, 2012 | 51.23 | 51.55 | 50.95 | 51.44 | 28,593,992 | -0.21(-0.40%) |
Jan 11, 2012 | 51.66 | 51.84 | 51.28 | 51.65 | 24,433,096 | -0.39(-0.75%) |
Jan 10, 2012 | 52.25 | 52.33 | 51.83 | 52.03 | 21,548,850 | +0.13(+0.26%) |
Jan 09, 2012 | 51.60 | 51.99 | 51.58 | 51.90 | 19,215,250 | +0.23(+0.45%) |
Jan 06, 2012 | 52.16 | 52.20 | 51.66 | 51.67 | 26,262,704 | -0.39(-0.75%) |
Jan 05, 2012 | 51.99 | 52.17 | 51.55 | 52.06 | 28,751,284 | -0.16(-0.30%) |
Jan 04, 2012 | 52.08 | 52.30 | 51.66 | 52.22 | 26,573,314 | +0.76(+1.49%) |
Dec 30, 2011 | 51.65 | 51.77 | 51.34 | 51.45 | 16,093,825 | -0.31(-0.60%) |
Dec 29, 2011 | 51.04 | 51.80 | 51.04 | 51.76 | 16,563,836 | +0.66(+1.29%) |
Dec 28, 2011 | 51.69 | 51.86 | 51.00 | 51.10 | 21,027,736 | -0.67(-1.29%) |
Dec 27, 2011 | 51.58 | 51.98 | 51.57 | 51.77 | 16,710,482 | +0.04(+0.07%) |
Dec 23, 2011 | 51.16 | 51.74 | 51.12 | 51.73 | 16,887,512 | +1.27(+2.53%) |
Dec 21, 2011 | 49.79 | 50.59 | 49.78 | 50.46 | 31,546,040 | +0.68(+1.37%) |
Dec 20, 2011 | 48.96 | 49.78 | 48.93 | 49.78 | 34,836,792 | +1.50(+3.11%) |
Dec 19, 2011 | 48.71 | 48.84 | 48.19 | 48.28 | 26,437,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.01 | 49.11 | 48.49 | 48.66 | 55,131,032 | +0.08(+0.16%) |
Dec 15, 2011 | 48.52 | 48.93 | 48.43 | 48.58 | 29,561,250 | +0.36(+0.74%) |
Dec 14, 2011 | 48.31 | 48.66 | 47.75 | 48.22 | 39,426,508 | -0.66(-1.35%) |
Dec 13, 2011 | 48.93 | 49.66 | 48.65 | 48.88 | 36,010,588 | +0.29(+0.60%) |
Dec 12, 2011 | 49.01 | 49.22 | 48.08 | 48.59 | 29,391,050 | -0.78(-1.59%) |
Dec 09, 2011 | 48.94 | 49.62 | 48.77 | 49.38 | 35,983,952 | +0.89(+1.84%) |
Dec 08, 2011 | 49.02 | 49.08 | 48.29 | 48.48 | 30,365,344 | -0.73(-1.49%) |
Dec 07, 2011 | 48.93 | 49.69 | 48.77 | 49.22 | 32,360,008 | +0.16(+0.32%) |
Dec 06, 2011 | 48.94 | 49.56 | 48.74 | 49.06 | 33,149,590 | +0.22(+0.46%) |
Dec 05, 2011 | 49.10 | 49.28 | 48.44 | 48.84 | 30,138,762 | +0.40(+0.83%) |
Dec 02, 2011 | 48.97 | 49.01 | 48.35 | 48.43 | 32,060,492 | +0.00(+0.00%) |
Dec 01, 2011 | 48.68 | 48.77 | 48.18 | 48.43 | 28,021,256 | -0.39(-0.81%) |
Nov 30, 2011 | 47.60 | 48.88 | 47.57 | 48.83 | 55,897,024 | +2.13(+4.56%) |
Nov 29, 2011 | 46.38 | 47.04 | 46.22 | 46.70 | 32,565,982 | +0.66(+1.44%) |
Nov 28, 2011 | 46.04 | 46.44 | 45.73 | 46.04 | 33,192,312 | +1.18(+2.63%) |
Nov 25, 2011 | 45.23 | 45.65 | 44.86 | 44.86 | 16,893,024 | -0.41(-0.91%) |
Nov 23, 2011 | 45.55 | 45.72 | 45.24 | 45.27 | 38,437,988 | -0.88(-1.91%) |
Nov 22, 2011 | 46.36 | 46.80 | 46.06 | 46.15 | 31,156,534 | -0.53(-1.14%) |
Nov 21, 2011 | 46.46 | 46.94 | 46.17 | 46.69 | 33,283,350 | -0.60(-1.27%) |
Nov 18, 2011 | 47.48 | 47.76 | 46.81 | 47.29 | 38,067,648 | +0.02(+0.05%) |
Nov 17, 2011 | 47.42 | 48.21 | 46.80 | 47.26 | 42,772,924 | -0.24(-0.50%) |
Nov 16, 2011 | 47.49 | 48.41 | 47.38 | 47.50 | 33,568,268 | -0.51(-1.06%) |
Nov 15, 2011 | 47.87 | 48.47 | 47.65 | 48.01 | 32,082,228 | +0.08(+0.16%) |
Nov 14, 2011 | 48.28 | 48.41 | 47.58 | 47.93 | 22,386,992 | -0.46(-0.95%) |
Nov 11, 2011 | 48.34 | 48.53 | 48.16 | 48.39 | 24,932,948 | +0.62(+1.30%) |
Nov 10, 2011 | 47.67 | 47.97 | 47.13 | 47.77 | 30,754,502 | +0.80(+1.69%) |
Nov 09, 2011 | 47.29 | 47.91 | 46.76 | 46.98 | 39,749,552 | -1.44(-2.97%) |
Nov 08, 2011 | 48.11 | 48.49 | 47.73 | 48.42 | 31,339,380 | +0.53(+1.12%) |
Nov 07, 2011 | 47.56 | 47.97 | 47.14 | 47.88 | 29,825,358 | +0.50(+1.06%) |
Nov 04, 2011 | 47.11 | 47.44 | 46.69 | 47.38 | 30,150,434 | -0.21(-0.43%) |
Nov 03, 2011 | 47.18 | 47.67 | 46.73 | 47.59 | 40,568,916 | +0.90(+1.93%) |
Nov 02, 2011 | 46.69 | 46.82 | 46.16 | 46.69 | 36,059,840 | +0.86(+1.88%) |
Nov 01, 2011 | 45.75 | 46.53 | 45.53 | 45.82 | 59,399,116 | -1.30(-2.75%) |
Oct 31, 2011 | 48.63 | 48.66 | 47.07 | 47.12 | 50,703,084 | -2.05(-4.16%) |
Oct 28, 2011 | 48.87 | 49.48 | 48.54 | 49.17 | 36,053,444 | -0.24(-0.49%) |
Oct 27, 2011 | 49.43 | 49.60 | 48.69 | 49.41 | 58,825,304 | +0.49(+1.00%) |
Oct 26, 2011 | 48.37 | 49.04 | 47.84 | 48.92 | 45,026,300 | +0.98(+2.05%) |
Oct 25, 2011 | 48.17 | 48.57 | 47.70 | 47.94 | 38,830,768 | -0.44(-0.91%) |
Oct 24, 2011 | 48.23 | 48.58 | 48.00 | 48.38 | 32,911,654 | +0.02(+0.05%) |
Oct 21, 2011 | 48.03 | 48.37 | 47.78 | 48.35 | 46,161,428 | +0.86(+1.80%) |
Oct 20, 2011 | 47.26 | 47.74 | 46.97 | 47.50 | 36,833,732 | +0.17(+0.36%) |
Oct 19, 2011 | 47.41 | 47.82 | 47.02 | 47.33 | 34,652,456 | -0.28(-0.58%) |
Oct 18, 2011 | 46.81 | 47.98 | 46.48 | 47.60 | 39,570,560 | +0.86(+1.83%) |
Oct 17, 2011 | 46.99 | 47.36 | 46.54 | 46.75 | 31,215,074 | -0.39(-0.82%) |
Oct 14, 2011 | 46.52 | 47.21 | 46.51 | 47.13 | 29,617,212 | +1.05(+2.28%) |
Oct 13, 2011 | 45.99 | 46.34 | 45.76 | 46.08 | 32,381,942 | -0.48(-1.02%) |
Oct 12, 2011 | 46.31 | 46.86 | 46.05 | 46.56 | 36,852,816 | +0.54(+1.17%) |
Oct 11, 2011 | 45.73 | 46.27 | 45.69 | 46.02 | 29,587,146 | -0.01(-0.01%) |
Oct 10, 2011 | 45.09 | 46.04 | 45.05 | 46.03 | 33,894,164 | +1.64(+3.70%) |
Oct 07, 2011 | 44.94 | 44.97 | 44.07 | 44.39 | 39,067,932 | -0.20(-0.45%) |
Oct 06, 2011 | 44.01 | 44.65 | 44.01 | 44.59 | 41,214,016 | -0.04(-0.08%) |
Oct 05, 2011 | 43.85 | 44.65 | 43.57 | 44.62 | 46,797,744 | +0.68(+1.54%) |
Oct 04, 2011 | 42.39 | 44.14 | 41.76 | 43.95 | 60,405,284 | +1.01(+2.36%) |
Oct 03, 2011 | 43.38 | 44.11 | 42.93 | 42.93 | 51,359,928 | -0.89(-2.04%) |
Sep 30, 2011 | 43.91 | 45.01 | 43.83 | 43.83 | 51,242,720 | -0.75(-1.69%) |
Sep 29, 2011 | 44.12 | 44.68 | 43.85 | 44.58 | 45,927,204 | +1.09(+2.51%) |
Sep 28, 2011 | 43.71 | 44.83 | 43.36 | 43.49 | 43,130,664 | -0.51(-1.15%) |
Sep 27, 2011 | 44.25 | 44.86 | 43.70 | 44.00 | 44,226,200 | +0.72(+1.66%) |
Sep 26, 2011 | 42.25 | 43.38 | 41.94 | 43.28 | 50,283,084 | +1.45(+3.48%) |
Sep 23, 2011 | 41.31 | 42.31 | 40.99 | 41.82 | 44,053,640 | +0.04(+0.10%) |
Sep 22, 2011 | 42.20 | 42.52 | 41.14 | 41.78 | 71,628,776 | -1.65(-3.79%) |
Sep 21, 2011 | 44.58 | 44.83 | 43.34 | 43.43 | 39,449,796 | -1.23(-2.76%) |
Sep 20, 2011 | 44.58 | 45.25 | 44.32 | 44.66 | 33,839,868 | +0.19(+0.42%) |
Sep 19, 2011 | 44.00 | 44.71 | 43.75 | 44.47 | 32,849,022 | -0.51(-1.14%) |
Sep 16, 2011 | 44.97 | 45.11 | 44.39 | 44.99 | 57,429,484 | +0.33(+0.73%) |
Sep 15, 2011 | 44.31 | 44.69 | 43.86 | 44.66 | 36,219,920 | +0.83(+1.89%) |
Sep 14, 2011 | 43.42 | 44.51 | 42.94 | 43.83 | 43,131,416 | +0.60(+1.38%) |
Sep 13, 2011 | 43.30 | 43.43 | 42.73 | 43.24 | 37,825,920 | -0.11(-0.26%) |
Sep 12, 2011 | 42.45 | 43.38 | 42.16 | 43.35 | 43,427,780 | +0.50(+1.17%) |
Sep 09, 2011 | 43.55 | 43.79 | 42.60 | 42.85 | 46,350,620 | -1.09(-2.49%) |
Sep 08, 2011 | 44.29 | 44.86 | 43.77 | 43.94 | 37,178,740 | -0.50(-1.13%) |
Sep 07, 2011 | 43.59 | 44.44 | 43.30 | 44.44 | 38,295,064 | +1.51(+3.51%) |
Sep 06, 2011 | 42.32 | 43.04 | 42.19 | 42.93 | 42,092,612 | -0.60(-1.37%) |
Sep 02, 2011 | 43.51 | 43.86 | 43.15 | 43.53 | 34,920,076 | -0.81(-1.84%) |
Sep 01, 2011 | 44.74 | 45.17 | 44.32 | 44.35 | 38,767,408 | -0.32(-0.72%) |
Aug 31, 2011 | 44.87 | 45.18 | 44.26 | 44.67 | 48,367,008 | +0.07(+0.15%) |
Aug 30, 2011 | 44.41 | 44.90 | 44.03 | 44.60 | 37,182,348 | -0.13(-0.28%) |
Aug 29, 2011 | 44.25 | 44.79 | 44.04 | 44.73 | 31,431,960 | +0.89(+2.04%) |
Aug 26, 2011 | 42.77 | 44.05 | 42.37 | 43.83 | 44,708,720 | +0.52(+1.21%) |
Aug 25, 2011 | 44.44 | 44.61 | 43.01 | 43.31 | 51,207,536 | -1.07(-2.41%) |
Aug 24, 2011 | 44.03 | 44.57 | 43.61 | 44.38 | 37,705,780 | -0.07(-0.16%) |
Aug 23, 2011 | 42.60 | 44.53 | 42.55 | 44.45 | 63,071,248 | +2.10(+4.96%) |
Aug 22, 2011 | 43.54 | 43.54 | 41.99 | 42.35 | 45,070,660 | +0.23(+0.54%) |
Aug 19, 2011 | 42.28 | 43.43 | 42.04 | 42.12 | 57,896,440 | -0.69(-1.61%) |
Aug 18, 2011 | 43.69 | 43.92 | 42.37 | 42.81 | 58,759,976 | -1.94(-4.34%) |
Aug 17, 2011 | 44.83 | 45.11 | 44.35 | 44.75 | 30,275,836 | +0.40(+0.90%) |
Aug 16, 2011 | 44.26 | 44.86 | 43.95 | 44.35 | 43,652,148 | -0.48(-1.06%) |
Aug 15, 2011 | 44.07 | 44.88 | 43.90 | 44.83 | 38,758,604 | +1.38(+3.18%) |
Aug 12, 2011 | 43.66 | 44.11 | 43.21 | 43.45 | 51,586,808 | +0.25(+0.59%) |
Aug 11, 2011 | 41.52 | 43.69 | 41.41 | 43.19 | 83,404,128 | +2.14(+5.22%) |
Aug 10, 2011 | 42.69 | 42.84 | 40.71 | 41.05 | 79,144,176 | -1.89(-4.41%) |
Aug 09, 2011 | 43.61 | 43.08 | 40.18 | 42.95 | 102,984,608 | +0.87(+2.07%) |
Aug 08, 2011 | 43.61 | 44.03 | 41.90 | 42.08 | 98,175,832 | -2.78(-6.19%) |
Aug 05, 2011 | 44.97 | 45.44 | 43.20 | 44.85 | 78,682,880 | +0.59(+1.33%) |
Aug 04, 2011 | 45.97 | 46.24 | 44.07 | 44.27 | 71,102,896 | -2.33(-4.99%) |
Aug 03, 2011 | 46.72 | 46.82 | 45.84 | 46.59 | 47,329,636 | -0.07(-0.15%) |
Aug 02, 2011 | 47.30 | 47.72 | 46.65 | 46.66 | 47,390,124 | -1.05(-2.21%) |