Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.47 | 46.86 | 46.43 | 46.70 | 15,971,412 | +0.30(+0.64%) |
Mar 29, 2012 | 46.22 | 46.41 | 46.16 | 46.41 | 13,406,293 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.46 | 46.15 | 46.46 | 14,554,986 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.18 | 46.31 | 15,114,325 | +0.16(+0.35%) |
Mar 26, 2012 | 45.94 | 46.21 | 45.90 | 46.14 | 12,010,220 | +0.44(+0.96%) |
Mar 23, 2012 | 45.66 | 45.82 | 45.58 | 45.70 | 11,386,930 | +0.06(+0.14%) |
Mar 22, 2012 | 45.79 | 45.80 | 45.60 | 45.64 | 15,000,226 | -0.21(-0.46%) |
Mar 21, 2012 | 45.99 | 46.07 | 45.77 | 45.85 | 11,072,151 | -0.14(-0.31%) |
Mar 20, 2012 | 46.02 | 46.11 | 45.85 | 45.99 | 10,960,528 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.21 | 45.95 | 46.17 | 10,340,783 | +0.06(+0.14%) |
Mar 16, 2012 | 46.16 | 46.35 | 45.89 | 46.11 | 25,008,568 | +0.04(+0.08%) |
Mar 15, 2012 | 45.97 | 46.29 | 45.92 | 46.07 | 16,062,227 | -0.01(-0.02%) |
Mar 14, 2012 | 46.17 | 46.29 | 46.04 | 46.08 | 13,575,625 | -0.18(-0.38%) |
Mar 13, 2012 | 46.32 | 46.33 | 46.04 | 46.26 | 13,847,603 | +0.16(+0.35%) |
Mar 12, 2012 | 45.70 | 46.13 | 45.70 | 46.09 | 10,288,390 | +0.25(+0.56%) |
Mar 09, 2012 | 45.90 | 46.02 | 45.73 | 45.84 | 11,879,086 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.08 | 45.84 | 45.92 | 15,975,029 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.64 | 45.40 | 45.53 | 12,094,164 | -0.04(-0.08%) |
Mar 06, 2012 | 45.64 | 45.83 | 45.45 | 45.56 | 13,367,793 | -0.40(-0.86%) |
Mar 05, 2012 | 45.80 | 45.99 | 45.70 | 45.96 | 10,735,190 | +0.10(+0.22%) |
Mar 02, 2012 | 45.84 | 45.93 | 45.71 | 45.86 | 8,564,316 | -0.04(-0.09%) |
Mar 01, 2012 | 46.10 | 46.21 | 45.77 | 45.90 | 12,447,980 | -0.18(-0.38%) |
Feb 29, 2012 | 46.18 | 46.21 | 45.82 | 46.08 | 16,177,392 | -0.07(-0.15%) |
Feb 28, 2012 | 45.74 | 46.32 | 45.67 | 46.15 | 16,356,945 | +0.52(+1.13%) |
Feb 27, 2012 | 45.50 | 45.77 | 45.33 | 45.63 | 12,037,314 | -0.01(-0.02%) |
Feb 24, 2012 | 45.87 | 45.87 | 45.45 | 45.64 | 14,799,289 | -0.05(-0.11%) |
Feb 23, 2012 | 45.75 | 46.36 | 45.55 | 45.69 | 12,811,249 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.86 | 45.53 | 45.62 | 11,613,032 | -0.03(-0.06%) |
Feb 21, 2012 | 45.78 | 45.79 | 45.44 | 45.65 | 11,514,250 | +0.04(+0.08%) |
Feb 17, 2012 | 45.77 | 45.82 | 45.49 | 45.61 | 12,905,276 | +0.05(+0.11%) |
Feb 16, 2012 | 45.34 | 45.73 | 45.23 | 45.56 | 11,675,671 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.58 | 45.25 | 45.37 | 12,781,094 | +0.03(+0.06%) |
Feb 14, 2012 | 45.44 | 45.52 | 45.15 | 45.35 | 12,792,722 | -0.05(-0.11%) |
Feb 13, 2012 | 45.55 | 45.58 | 45.34 | 45.40 | 13,767,226 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.46 | 45.09 | 45.34 | 19,883,072 | -0.20(-0.45%) |
Feb 09, 2012 | 45.73 | 45.87 | 45.49 | 45.54 | 15,581,945 | -0.25(-0.54%) |
Feb 08, 2012 | 45.76 | 45.86 | 45.68 | 45.79 | 9,763,884 | -0.01(-0.03%) |
Feb 07, 2012 | 45.73 | 45.89 | 45.63 | 45.80 | 13,131,362 | +0.05(+0.11%) |
Feb 06, 2012 | 45.94 | 46.03 | 45.65 | 45.75 | 13,586,631 | -0.32(-0.69%) |
Feb 03, 2012 | 46.25 | 46.34 | 45.99 | 46.07 | 12,875,314 | +0.04(+0.08%) |
Feb 02, 2012 | 46.10 | 46.30 | 45.87 | 46.03 | 11,800,855 | -0.07(-0.15%) |
Feb 01, 2012 | 46.30 | 46.55 | 46.08 | 46.10 | 17,490,824 | -0.15(-0.33%) |
Jan 31, 2012 | 46.22 | 46.29 | 46.01 | 46.26 | 19,262,068 | +0.14(+0.30%) |
Jan 30, 2012 | 45.85 | 46.12 | 45.71 | 46.12 | 10,660,367 | +0.11(+0.23%) |
Jan 27, 2012 | 46.05 | 46.23 | 45.94 | 46.01 | 14,917,418 | -0.10(-0.21%) |
Jan 26, 2012 | 45.99 | 46.24 | 45.77 | 46.11 | 17,851,992 | +0.34(+0.75%) |
Jan 25, 2012 | 45.50 | 45.83 | 45.45 | 45.77 | 15,003,507 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.62 | 17,541,168 | +0.00(+0.00%) |
Jan 23, 2012 | 45.78 | 45.85 | 45.54 | 45.62 | 14,425,958 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.81 | 20,966,838 | +0.06(+0.12%) |
Jan 19, 2012 | 45.73 | 45.80 | 45.47 | 45.75 | 16,670,015 | -0.06(-0.14%) |
Jan 18, 2012 | 45.80 | 45.88 | 45.62 | 45.82 | 11,534,761 | +0.11(+0.25%) |
Jan 17, 2012 | 46.00 | 46.10 | 45.27 | 45.70 | 11,911,322 | -0.10(-0.21%) |
Jan 13, 2012 | 45.60 | 45.82 | 45.17 | 45.80 | 12,793,088 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.57 | 45.78 | 10,547,787 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.00 | 45.51 | 45.71 | 9,624,862 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.90 | 45.62 | 45.76 | 12,078,098 | +0.19(+0.42%) |
Jan 09, 2012 | 45.59 | 45.68 | 45.21 | 45.57 | 11,305,258 | +0.07(+0.15%) |
Jan 06, 2012 | 45.93 | 45.94 | 45.35 | 45.50 | 21,884,994 | -0.40(-0.87%) |
Jan 05, 2012 | 45.84 | 46.04 | 45.50 | 45.90 | 16,936,578 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,169,639 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,066,911 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.34 | 45.80 | 46.24 | 8,030,861 | +0.30(+0.66%) |
Dec 28, 2011 | 46.30 | 46.34 | 45.83 | 45.94 | 8,358,939 | -0.40(-0.86%) |
Dec 27, 2011 | 46.31 | 46.54 | 46.25 | 46.34 | 7,083,798 | +0.03(+0.06%) |
Dec 23, 2011 | 45.78 | 46.32 | 45.75 | 46.31 | 9,266,185 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.62 | 45.33 | 45.59 | 12,070,997 | +0.31(+0.68%) |
Dec 20, 2011 | 44.93 | 45.43 | 44.92 | 45.28 | 16,084,090 | +0.69(+1.56%) |
Dec 19, 2011 | 45.04 | 45.11 | 44.47 | 44.59 | 12,858,449 | -0.54(-1.20%) |
Dec 16, 2011 | 45.17 | 45.18 | 44.60 | 45.13 | 27,376,840 | +0.21(+0.47%) |
Dec 15, 2011 | 44.67 | 44.99 | 44.62 | 44.92 | 13,729,485 | +0.58(+1.30%) |
Dec 14, 2011 | 44.48 | 44.76 | 44.17 | 44.34 | 13,966,535 | -0.13(-0.28%) |
Dec 13, 2011 | 44.97 | 44.97 | 44.31 | 44.47 | 20,254,444 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.06 | 44.46 | 44.57 | 15,375,458 | -0.72(-1.58%) |
Dec 09, 2011 | 45.14 | 45.40 | 44.90 | 45.29 | 12,589,338 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.23 | 44.61 | 44.76 | 13,625,040 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.23 | 16,391,996 | +0.67(+1.51%) |
Dec 06, 2011 | 44.64 | 44.87 | 44.40 | 44.56 | 14,843,440 | +0.09(+0.21%) |
Dec 05, 2011 | 44.99 | 45.09 | 44.11 | 44.47 | 21,774,046 | -0.08(-0.17%) |
Dec 02, 2011 | 45.53 | 45.54 | 44.43 | 44.55 | 22,501,892 | -0.69(-1.52%) |
Dec 01, 2011 | 45.40 | 45.58 | 45.16 | 45.23 | 14,038,112 | -0.19(-0.42%) |
Nov 30, 2011 | 44.86 | 45.44 | 44.78 | 45.42 | 21,402,164 | +1.36(+3.09%) |
Nov 29, 2011 | 44.09 | 44.31 | 43.84 | 44.06 | 12,714,478 | +0.29(+0.66%) |
Nov 28, 2011 | 43.43 | 44.01 | 43.36 | 43.77 | 16,548,226 | +0.77(+1.80%) |
Nov 25, 2011 | 43.03 | 43.26 | 42.85 | 43.00 | 8,319,230 | -0.11(-0.24%) |
Nov 23, 2011 | 43.52 | 43.57 | 43.11 | 43.11 | 14,902,031 | -0.63(-1.45%) |
Nov 22, 2011 | 43.77 | 43.95 | 43.60 | 43.74 | 12,482,091 | -0.03(-0.06%) |
Nov 21, 2011 | 44.00 | 44.05 | 43.73 | 43.77 | 47,177,328 | -0.63(-1.43%) |
Nov 18, 2011 | 44.64 | 44.64 | 44.20 | 44.40 | 18,205,170 | -0.06(-0.14%) |
Nov 17, 2011 | 44.62 | 44.86 | 44.02 | 44.46 | 20,024,206 | -0.32(-0.71%) |
Nov 16, 2011 | 44.87 | 45.31 | 44.71 | 44.78 | 12,076,787 | -0.41(-0.91%) |
Nov 15, 2011 | 45.18 | 45.40 | 44.86 | 45.19 | 15,424,778 | +0.06(+0.12%) |
Nov 14, 2011 | 45.18 | 45.43 | 44.96 | 45.14 | 11,901,294 | -0.24(-0.52%) |
Nov 11, 2011 | 44.94 | 45.54 | 44.94 | 45.37 | 13,067,155 | +0.79(+1.76%) |
Nov 10, 2011 | 44.60 | 44.80 | 44.27 | 44.59 | 10,793,105 | +0.41(+0.93%) |
Nov 09, 2011 | 44.55 | 44.60 | 43.88 | 44.18 | 15,922,595 | -0.92(-2.05%) |
Nov 08, 2011 | 44.57 | 45.19 | 44.47 | 45.10 | 11,489,201 | +0.60(+1.34%) |
Nov 07, 2011 | 44.48 | 44.74 | 43.98 | 44.51 | 12,631,496 | -0.08(-0.19%) |
Nov 04, 2011 | 44.51 | 44.88 | 44.09 | 44.59 | 13,986,251 | -0.15(-0.34%) |
Nov 03, 2011 | 44.55 | 44.87 | 44.28 | 44.74 | 15,050,513 | +0.49(+1.10%) |
Nov 02, 2011 | 44.78 | 44.78 | 44.09 | 44.25 | 14,576,275 | +0.18(+0.41%) |
Nov 01, 2011 | 44.28 | 44.58 | 43.93 | 44.07 | 21,217,032 | -0.70(-1.57%) |
Oct 31, 2011 | 45.32 | 45.80 | 44.77 | 44.78 | 19,722,338 | -0.84(-1.84%) |
Oct 28, 2011 | 45.65 | 45.79 | 45.21 | 45.62 | 14,942,398 | +0.07(+0.15%) |
Oct 27, 2011 | 45.19 | 45.68 | 45.00 | 45.55 | 23,534,046 | +0.70(+1.57%) |
Oct 26, 2011 | 44.64 | 44.92 | 44.36 | 44.85 | 14,282,719 | +0.56(+1.26%) |
Oct 25, 2011 | 44.89 | 45.08 | 44.20 | 44.29 | 14,847,483 | -0.72(-1.61%) |
Oct 24, 2011 | 44.44 | 45.05 | 44.23 | 45.01 | 18,051,242 | +0.66(+1.49%) |
Oct 21, 2011 | 43.89 | 44.39 | 43.73 | 44.35 | 18,948,276 | +0.87(+2.00%) |
Oct 20, 2011 | 43.78 | 43.90 | 43.33 | 43.48 | 16,625,396 | -0.08(-0.18%) |
Oct 19, 2011 | 44.86 | 44.86 | 43.23 | 43.56 | 28,709,410 | -1.24(-2.76%) |
Oct 18, 2011 | 44.34 | 45.02 | 44.09 | 44.80 | 16,832,668 | +0.44(+0.99%) |
Oct 17, 2011 | 44.78 | 45.09 | 44.24 | 44.36 | 15,527,707 | -0.65(-1.44%) |
Oct 14, 2011 | 44.98 | 45.02 | 44.62 | 45.01 | 9,604,973 | +0.34(+0.76%) |
Oct 13, 2011 | 44.82 | 44.82 | 44.21 | 44.66 | 11,189,464 | -0.07(-0.16%) |
Oct 12, 2011 | 44.60 | 44.98 | 44.41 | 44.73 | 13,481,652 | +0.26(+0.58%) |
Oct 11, 2011 | 44.69 | 44.76 | 44.40 | 44.48 | 10,967,920 | -0.33(-0.73%) |
Oct 10, 2011 | 44.43 | 44.80 | 44.25 | 44.80 | 10,215,721 | +0.90(+2.06%) |
Oct 07, 2011 | 43.82 | 44.31 | 43.81 | 43.90 | 17,776,746 | +0.22(+0.51%) |
Oct 06, 2011 | 43.27 | 43.69 | 43.26 | 43.68 | 13,798,516 | +0.32(+0.74%) |
Oct 05, 2011 | 43.26 | 43.47 | 42.84 | 43.36 | 22,153,252 | +0.13(+0.29%) |
Oct 04, 2011 | 42.80 | 43.34 | 42.30 | 43.23 | 26,155,096 | +0.06(+0.15%) |
Oct 03, 2011 | 44.15 | 44.65 | 43.15 | 43.17 | 24,281,580 | -1.12(-2.53%) |
Sep 30, 2011 | 43.96 | 45.02 | 43.91 | 44.29 | 20,934,192 | -0.15(-0.33%) |
Sep 29, 2011 | 44.45 | 44.67 | 43.82 | 44.44 | 12,831,968 | +0.45(+1.03%) |
Sep 28, 2011 | 44.44 | 44.82 | 43.91 | 43.98 | 12,890,887 | -0.40(-0.89%) |
Sep 27, 2011 | 44.07 | 44.75 | 43.61 | 44.38 | 18,864,404 | +0.79(+1.80%) |
Sep 26, 2011 | 43.15 | 43.71 | 43.12 | 43.59 | 15,188,105 | +0.76(+1.79%) |
Sep 23, 2011 | 42.63 | 43.04 | 42.42 | 42.83 | 15,794,994 | -0.23(-0.53%) |
Sep 22, 2011 | 43.23 | 43.53 | 42.52 | 43.06 | 27,979,782 | -0.84(-1.92%) |
Sep 21, 2011 | 44.64 | 44.92 | 43.88 | 43.90 | 14,439,687 | -0.76(-1.70%) |
Sep 20, 2011 | 44.80 | 45.10 | 44.36 | 44.66 | 15,638,346 | +0.06(+0.12%) |
Sep 19, 2011 | 44.54 | 44.78 | 44.25 | 44.60 | 12,254,958 | -0.31(-0.70%) |
Sep 16, 2011 | 44.87 | 45.02 | 44.48 | 44.92 | 22,561,074 | +0.13(+0.29%) |
Sep 15, 2011 | 44.70 | 44.94 | 44.45 | 44.78 | 15,280,226 | +0.47(+1.05%) |
Sep 14, 2011 | 44.47 | 44.83 | 43.80 | 44.32 | 19,306,246 | +0.08(+0.19%) |
Sep 13, 2011 | 44.50 | 44.54 | 43.93 | 44.23 | 16,674,425 | +0.01(+0.03%) |
Sep 12, 2011 | 43.88 | 44.23 | 43.32 | 44.22 | 19,337,308 | -0.03(-0.08%) |
Sep 09, 2011 | 44.78 | 44.79 | 44.01 | 44.25 | 24,458,442 | -0.91(-2.02%) |
Sep 08, 2011 | 45.17 | 45.85 | 45.09 | 45.17 | 22,363,648 | -0.33(-0.73%) |
Sep 07, 2011 | 45.23 | 45.51 | 44.98 | 45.50 | 15,472,873 | +0.55(+1.22%) |
Sep 06, 2011 | 43.93 | 45.03 | 43.47 | 44.95 | 22,786,128 | +0.40(+0.89%) |
Sep 02, 2011 | 45.08 | 45.20 | 44.44 | 44.55 | 19,721,290 | -0.88(-1.93%) |
Sep 01, 2011 | 45.66 | 45.99 | 45.28 | 45.43 | 16,021,250 | -0.33(-0.71%) |
Aug 31, 2011 | 45.92 | 46.06 | 45.44 | 45.76 | 20,929,376 | +0.02(+0.05%) |
Aug 30, 2011 | 45.77 | 45.92 | 45.33 | 45.74 | 16,081,540 | -0.06(-0.14%) |
Aug 29, 2011 | 44.95 | 45.84 | 44.89 | 45.80 | 18,504,540 | +1.10(+2.46%) |
Aug 26, 2011 | 44.19 | 44.90 | 43.46 | 44.70 | 20,349,080 | +0.21(+0.47%) |
Aug 25, 2011 | 45.14 | 45.14 | 44.25 | 44.49 | 19,056,014 | -0.68(-1.50%) |
Aug 24, 2011 | 45.06 | 45.28 | 44.69 | 45.17 | 21,070,642 | +0.39(+0.86%) |
Aug 23, 2011 | 43.78 | 44.79 | 43.71 | 44.78 | 21,587,210 | +1.16(+2.65%) |
Aug 22, 2011 | 44.11 | 44.18 | 43.43 | 43.62 | 19,862,568 | +0.10(+0.24%) |
Aug 19, 2011 | 43.36 | 43.96 | 43.24 | 43.52 | 28,139,346 | -0.01(-0.03%) |
Aug 18, 2011 | 43.55 | 43.82 | 42.75 | 43.53 | 33,915,596 | -0.76(-1.71%) |
Aug 17, 2011 | 44.50 | 44.70 | 43.97 | 44.29 | 16,694,247 | -0.07(-0.16%) |
Aug 16, 2011 | 43.95 | 44.60 | 43.89 | 44.36 | 19,067,216 | -0.16(-0.36%) |
Aug 15, 2011 | 44.01 | 44.54 | 43.84 | 44.52 | 57,108,284 | +0.85(+1.94%) |
Aug 12, 2011 | 43.84 | 44.11 | 43.35 | 43.67 | 61,408,728 | -0.06(-0.13%) |
Aug 11, 2011 | 41.48 | 44.24 | 41.44 | 43.73 | 48,624,480 | +2.23(+5.38%) |
Aug 10, 2011 | 42.47 | 42.71 | 41.36 | 41.49 | 47,426,716 | -1.38(-3.22%) |
Aug 09, 2011 | 42.60 | 42.99 | 40.72 | 42.87 | 52,648,468 | +0.74(+1.77%) |
Aug 08, 2011 | 42.60 | 43.13 | 42.08 | 42.13 | 46,947,580 | -1.10(-2.54%) |
Aug 05, 2011 | 42.82 | 43.72 | 42.08 | 43.22 | 34,875,328 | +0.60(+1.41%) |
Aug 04, 2011 | 43.15 | 43.53 | 42.60 | 42.62 | 34,074,068 | -1.08(-2.48%) |
Aug 03, 2011 | 43.68 | 43.79 | 42.64 | 43.71 | 25,622,416 | -0.01(-0.03%) |
Aug 02, 2011 | 44.19 | 44.35 | 43.72 | 43.72 | 24,836,036 | -0.68(-1.52%) |
Aug 01, 2011 | 44.99 | 45.03 | 43.88 | 44.39 | 22,986,592 | -0.26(-0.59%) |
Jul 29, 2011 | 44.62 | 44.75 | 44.20 | 44.66 | 24,418,924 | -0.20(-0.45%) |
Jul 28, 2011 | 44.96 | 45.23 | 44.65 | 44.86 | 14,392,995 | -0.10(-0.23%) |
Jul 27, 2011 | 45.33 | 45.40 | 44.90 | 44.96 | 18,588,404 | -0.48(-1.05%) |
Jul 26, 2011 | 45.61 | 45.71 | 45.40 | 45.44 | 14,520,488 | -0.23(-0.50%) |
Jul 25, 2011 | 45.64 | 45.79 | 45.50 | 45.66 | 14,874,531 | -0.32(-0.70%) |
Jul 22, 2011 | 45.97 | 46.03 | 45.83 | 45.99 | 11,202,406 | +0.17(+0.38%) |
Jul 21, 2011 | 45.80 | 46.04 | 45.58 | 45.81 | 16,536,405 | +0.16(+0.35%) |
Jul 20, 2011 | 45.88 | 46.11 | 45.53 | 45.66 | 12,930,773 | -0.33(-0.72%) |
Jul 19, 2011 | 46.25 | 46.33 | 45.59 | 45.99 | 19,843,764 | -0.26(-0.55%) |
Jul 18, 2011 | 46.30 | 46.42 | 45.87 | 46.24 | 15,029,321 | -0.25(-0.53%) |
Jul 15, 2011 | 46.68 | 46.83 | 46.17 | 46.49 | 14,864,837 | -0.14(-0.31%) |
Jul 14, 2011 | 46.59 | 46.82 | 46.50 | 46.63 | 13,981,050 | +0.02(+0.04%) |
Jul 13, 2011 | 46.45 | 46.86 | 46.32 | 46.61 | 13,103,617 | +0.41(+0.90%) |
Jul 12, 2011 | 46.11 | 46.65 | 46.06 | 46.20 | 15,275,600 | -0.17(-0.36%) |
Jul 11, 2011 | 46.10 | 46.46 | 46.06 | 46.37 | 12,939,964 | -0.21(-0.44%) |
Jul 08, 2011 | 46.74 | 46.86 | 46.31 | 46.57 | 11,412,681 | -0.24(-0.52%) |
Jul 07, 2011 | 46.74 | 46.90 | 46.46 | 46.81 | 12,209,181 | +0.26(+0.55%) |
Jul 06, 2011 | 46.61 | 46.70 | 46.43 | 46.56 | 10,299,469 | -0.05(-0.10%) |
Jul 05, 2011 | 46.38 | 46.64 | 46.35 | 46.61 | 14,179,919 | +0.22(+0.48%) |
Jul 01, 2011 | 45.82 | 46.43 | 45.68 | 46.39 | 13,372,365 | +0.54(+1.17%) |
Jun 30, 2011 | 45.78 | 46.12 | 45.66 | 45.85 | 14,141,667 | +0.14(+0.32%) |
Jun 29, 2011 | 45.65 | 45.90 | 45.44 | 45.70 | 13,386,981 | +0.28(+0.61%) |
Jun 28, 2011 | 45.21 | 45.57 | 45.06 | 45.43 | 11,207,150 | +0.45(+1.01%) |
Jun 27, 2011 | 45.00 | 45.23 | 44.80 | 44.97 | 10,452,514 | +0.13(+0.29%) |
Jun 24, 2011 | 45.19 | 45.22 | 44.68 | 44.84 | 19,131,190 | -0.42(-0.93%) |
Jun 23, 2011 | 45.17 | 45.31 | 44.59 | 45.26 | 23,554,178 | -0.28(-0.61%) |
Jun 22, 2011 | 45.81 | 45.92 | 45.52 | 45.54 | 11,557,735 | -0.29(-0.63%) |
Jun 21, 2011 | 45.85 | 46.01 | 45.60 | 45.83 | 14,234,970 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.88 | 45.73 | 45.84 | 13,506,180 | +0.15(+0.33%) |
Jun 17, 2011 | 45.92 | 46.15 | 45.62 | 45.69 | 20,831,998 | -0.02(-0.05%) |
Jun 16, 2011 | 45.28 | 45.73 | 45.13 | 45.71 | 16,952,440 | +0.11(+0.24%) |
Jun 15, 2011 | 46.18 | 46.18 | 45.29 | 45.60 | 18,314,846 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.43 | 46.01 | 46.25 | 16,523,807 | +0.35(+0.77%) |
Jun 13, 2011 | 45.71 | 46.16 | 45.67 | 45.90 | 11,818,938 | +0.34(+0.76%) |
Jun 10, 2011 | 45.83 | 45.96 | 45.55 | 45.55 | 13,512,130 | -0.48(-1.03%) |
Jun 09, 2011 | 45.72 | 46.37 | 45.61 | 46.03 | 20,390,936 | +0.44(+0.97%) |
Jun 08, 2011 | 45.14 | 45.65 | 44.93 | 45.59 | 14,537,918 | +0.44(+0.98%) |
Jun 07, 2011 | 45.49 | 45.68 | 45.15 | 45.15 | 15,164,003 | -0.38(-0.83%) |
Jun 06, 2011 | 45.40 | 45.64 | 45.38 | 45.52 | 12,183,263 | -0.03(-0.06%) |
Jun 03, 2011 | 45.38 | 45.74 | 45.35 | 45.55 | 15,037,908 | +0.61(+1.35%) |
May 24, 2011 | 44.92 | 45.25 | 44.75 | 44.95 | 16,124,666 | +0.15(+0.34%) |
May 23, 2011 | 44.54 | 44.88 | 44.47 | 44.80 | 17,600,168 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.32 | 44.60 | 44.88 | 18,106,156 | -0.48(-1.05%) |
May 19, 2011 | 45.46 | 45.46 | 44.99 | 45.36 | 14,185,032 | -0.08(-0.17%) |
May 18, 2011 | 45.21 | 45.44 | 45.06 | 45.44 | 13,218,469 | +0.07(+0.15%) |
May 17, 2011 | 45.25 | 45.42 | 45.00 | 45.37 | 15,798,332 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.35 | 16,851,412 | -0.17(-0.38%) |
May 13, 2011 | 45.84 | 45.95 | 45.06 | 45.52 | 17,133,658 | -0.39(-0.85%) |
May 12, 2011 | 45.12 | 46.03 | 44.97 | 45.91 | 22,847,998 | +0.42(+0.93%) |
May 11, 2011 | 45.31 | 45.60 | 44.97 | 45.49 | 29,262,444 | +0.55(+1.23%) |
May 10, 2011 | 44.83 | 44.96 | 44.60 | 44.93 | 14,207,121 | +0.09(+0.20%) |
May 09, 2011 | 44.49 | 44.93 | 44.46 | 44.84 | 13,180,804 | +0.25(+0.55%) |
May 06, 2011 | 44.58 | 44.75 | 44.49 | 44.60 | 17,446,192 | +0.18(+0.40%) |
May 05, 2011 | 44.72 | 44.83 | 44.28 | 44.42 | 21,859,724 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.31 | 44.67 | 44.87 | 19,642,666 | -0.40(-0.89%) |
May 03, 2011 | 45.17 | 45.41 | 45.10 | 45.27 | 19,182,552 | +0.03(+0.08%) |
May 02, 2011 | 45.29 | 45.30 | 45.11 | 45.24 | 22,631,468 | +0.33(+0.75%) |
Apr 29, 2011 | 44.82 | 45.08 | 44.69 | 44.90 | 17,714,522 | +0.23(+0.52%) |
Apr 28, 2011 | 44.68 | 44.92 | 44.37 | 44.67 | 19,163,080 | -0.13(-0.29%) |
Apr 27, 2011 | 43.35 | 44.82 | 43.32 | 44.80 | 34,807,404 | +0.42(+0.95%) |
Apr 26, 2011 | 43.78 | 44.62 | 43.78 | 44.38 | 21,286,056 | +0.57(+1.31%) |
Apr 25, 2011 | 43.83 | 43.87 | 43.55 | 43.80 | 10,578,374 | +0.03(+0.06%) |
Apr 21, 2011 | 43.60 | 43.93 | 43.57 | 43.78 | 17,120,204 | -0.22(-0.50%) |
Apr 20, 2011 | 43.19 | 44.10 | 43.17 | 44.00 | 39,168,596 | +1.16(+2.71%) |
Apr 19, 2011 | 42.36 | 42.96 | 42.23 | 42.83 | 38,196,600 | +1.52(+3.69%) |
Apr 18, 2011 | 41.30 | 41.81 | 41.06 | 41.31 | 29,333,566 | -0.07(-0.17%) |
Apr 15, 2011 | 41.16 | 41.65 | 40.98 | 41.38 | 27,242,412 | +0.37(+0.90%) |
Apr 14, 2011 | 40.69 | 41.08 | 40.65 | 41.01 | 15,280,948 | +0.29(+0.70%) |
Apr 13, 2011 | 40.76 | 40.96 | 40.66 | 40.72 | 15,363,707 | -0.23(-0.57%) |
Apr 12, 2011 | 40.76 | 41.05 | 40.76 | 40.96 | 13,498,852 | +0.05(+0.13%) |
Apr 11, 2011 | 40.68 | 41.11 | 40.66 | 40.90 | 14,412,950 | +0.27(+0.67%) |
Apr 08, 2011 | 40.81 | 40.85 | 40.53 | 40.63 | 11,503,394 | -0.01(-0.03%) |
Apr 07, 2011 | 40.81 | 40.83 | 40.48 | 40.64 | 13,528,320 | -0.12(-0.30%) |
Apr 06, 2011 | 40.79 | 40.93 | 40.72 | 40.76 | 14,653,216 | -0.10(-0.23%) |
Apr 05, 2011 | 40.83 | 40.97 | 40.64 | 40.86 | 15,518,839 | -0.24(-0.58%) |
Apr 04, 2011 | 40.66 | 41.12 | 40.63 | 41.10 | 13,789,223 | +0.45(+1.11%) |