Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.72 | 56.29 | 55.28 | 56.28 | 2,701,839 | -0.02(-0.03%) |
Apr 27, 2012 | 56.33 | 56.70 | 56.24 | 56.29 | 1,034,314 | -0.01(-0.01%) |
Apr 26, 2012 | 56.08 | 56.50 | 55.84 | 56.30 | 1,152,215 | +0.66(+1.18%) |
Apr 25, 2012 | 56.00 | 56.02 | 55.52 | 55.64 | 1,471,399 | +0.27(+0.49%) |
Apr 24, 2012 | 55.19 | 55.61 | 55.01 | 55.37 | 1,443,408 | -0.38(-0.68%) |
Apr 23, 2012 | 55.69 | 55.86 | 55.22 | 55.75 | 945,680 | -0.65(-1.15%) |
Apr 20, 2012 | 56.81 | 57.02 | 56.34 | 56.40 | 1,405,946 | -0.33(-0.57%) |
Apr 19, 2012 | 56.85 | 57.11 | 56.52 | 56.73 | 2,253,645 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.24 | 56.32 | 57.24 | 3,530,321 | +1.10(+1.96%) |
Apr 17, 2012 | 56.35 | 56.44 | 56.00 | 56.14 | 3,221,123 | +0.28(+0.50%) |
Apr 16, 2012 | 55.77 | 56.14 | 55.48 | 55.86 | 1,593,311 | +0.95(+1.72%) |
Apr 13, 2012 | 55.23 | 55.27 | 54.42 | 54.91 | 1,202,467 | -1.11(-1.98%) |
Apr 12, 2012 | 55.52 | 56.14 | 55.45 | 56.02 | 1,592,646 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.96 | 55.09 | 1,173,310 | +0.79(+1.46%) |
Apr 10, 2012 | 54.91 | 55.00 | 54.30 | 54.30 | 1,914,436 | -0.47(-0.85%) |
Apr 09, 2012 | 54.35 | 55.02 | 54.35 | 54.77 | 1,169,853 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 54.99 | 54.29 | 54.90 | 1,722,727 | -0.40(-0.73%) |
Apr 04, 2012 | 55.17 | 55.55 | 54.75 | 55.31 | 2,556,173 | -1.67(-2.92%) |
Apr 03, 2012 | 57.22 | 57.59 | 56.74 | 56.97 | 1,203,975 | +0.08(+0.14%) |
Apr 02, 2012 | 56.25 | 56.95 | 56.18 | 56.90 | 769,563 | +0.54(+0.96%) |
Mar 30, 2012 | 56.17 | 56.63 | 56.10 | 56.35 | 1,477,302 | +0.56(+1.00%) |
Mar 29, 2012 | 55.56 | 55.81 | 55.17 | 55.80 | 2,300,111 | -0.26(-0.47%) |
Mar 28, 2012 | 56.55 | 56.55 | 55.77 | 56.06 | 1,099,285 | -0.43(-0.75%) |
Mar 27, 2012 | 56.74 | 56.87 | 56.43 | 56.49 | 1,643,343 | -0.46(-0.80%) |
Mar 26, 2012 | 56.45 | 56.95 | 56.41 | 56.94 | 1,335,976 | +1.03(+1.84%) |
Mar 23, 2012 | 55.81 | 55.96 | 55.33 | 55.91 | 1,062,649 | -0.36(-0.65%) |
Mar 22, 2012 | 56.03 | 56.28 | 55.77 | 56.28 | 1,259,164 | +0.12(+0.22%) |
Mar 21, 2012 | 56.28 | 56.34 | 55.94 | 56.15 | 1,059,807 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.09 | 55.72 | 56.09 | 997,076 | -0.01(-0.01%) |
Mar 19, 2012 | 55.80 | 56.21 | 55.72 | 56.10 | 1,268,290 | +0.04(+0.07%) |
Mar 16, 2012 | 56.02 | 56.18 | 55.71 | 56.06 | 2,219,394 | +0.73(+1.32%) |
Mar 15, 2012 | 55.39 | 55.42 | 55.15 | 55.33 | 2,091,105 | -0.02(-0.04%) |
Mar 14, 2012 | 55.52 | 55.81 | 55.24 | 55.35 | 2,513,321 | -0.20(-0.36%) |
Mar 13, 2012 | 55.03 | 55.56 | 54.95 | 55.56 | 2,505,202 | +0.62(+1.13%) |
Mar 12, 2012 | 54.40 | 55.01 | 54.28 | 54.94 | 1,796,355 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.17 | 53.83 | 53.91 | 1,336,240 | +0.00(+0.00%) |
Mar 08, 2012 | 53.32 | 54.19 | 53.15 | 53.91 | 2,406,426 | +2.08(+4.02%) |
Mar 07, 2012 | 51.54 | 51.88 | 51.33 | 51.82 | 1,516,299 | +0.77(+1.50%) |
Mar 06, 2012 | 51.53 | 51.67 | 50.97 | 51.05 | 2,837,366 | -1.06(-2.04%) |
Mar 05, 2012 | 52.54 | 52.54 | 51.28 | 52.11 | 1,883,425 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.47 | 51.74 | 51.83 | 1,124,101 | -1.19(-2.25%) |
Mar 01, 2012 | 52.73 | 53.12 | 52.56 | 53.02 | 1,880,992 | +0.91(+1.74%) |
Feb 29, 2012 | 52.80 | 52.81 | 51.98 | 52.11 | 1,423,454 | +0.31(+0.60%) |
Feb 28, 2012 | 51.74 | 51.98 | 51.60 | 51.80 | 1,213,126 | +0.67(+1.30%) |
Feb 27, 2012 | 50.99 | 51.36 | 50.91 | 51.14 | 602,019 | -0.20(-0.39%) |
Feb 24, 2012 | 51.23 | 51.52 | 51.08 | 51.34 | 971,209 | +0.19(+0.38%) |
Feb 23, 2012 | 51.07 | 51.20 | 50.67 | 51.15 | 1,472,400 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.12 | 50.59 | 50.95 | 1,438,507 | +0.20(+0.40%) |
Feb 21, 2012 | 51.00 | 51.13 | 50.57 | 50.75 | 671,029 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.90 | 50.50 | 50.66 | 810,767 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.76 | 49.97 | 50.66 | 1,926,709 | +0.88(+1.78%) |
Feb 15, 2012 | 50.19 | 50.30 | 49.66 | 49.77 | 912,173 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.60 | 49.92 | 50.15 | 1,274,224 | -0.21(-0.42%) |
Feb 13, 2012 | 50.17 | 50.49 | 50.08 | 50.36 | 1,364,611 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.85 | 49.60 | 49.81 | 1,138,212 | -0.76(-1.50%) |
Feb 09, 2012 | 50.39 | 50.61 | 50.07 | 50.57 | 1,729,406 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.30 | 49.84 | 49.95 | 1,083,077 | -0.29(-0.57%) |
Feb 07, 2012 | 49.96 | 50.34 | 49.87 | 50.23 | 2,971,584 | +0.60(+1.20%) |
Feb 06, 2012 | 49.33 | 49.87 | 49.19 | 49.64 | 2,769,552 | -0.40(-0.79%) |
Feb 03, 2012 | 49.17 | 50.09 | 49.15 | 50.03 | 2,519,607 | +1.20(+2.46%) |
Feb 02, 2012 | 48.75 | 48.97 | 48.50 | 48.83 | 2,050,620 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.76 | 47.75 | 48.62 | 2,052,331 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.44 | 46.90 | 47.12 | 1,356,764 | -0.24(-0.51%) |
Jan 30, 2012 | 47.42 | 47.50 | 47.24 | 47.36 | 1,146,380 | -0.34(-0.71%) |
Jan 27, 2012 | 47.50 | 47.79 | 47.48 | 47.70 | 1,357,364 | -0.26(-0.55%) |
Jan 26, 2012 | 48.30 | 48.50 | 47.84 | 47.96 | 1,583,529 | -0.22(-0.45%) |
Jan 25, 2012 | 47.38 | 48.22 | 47.26 | 48.18 | 1,185,405 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.93 | 47.61 | 1,619,051 | +0.23(+0.49%) |
Jan 23, 2012 | 47.74 | 48.15 | 47.12 | 47.38 | 1,886,255 | -0.75(-1.56%) |
Jan 20, 2012 | 47.66 | 48.16 | 47.53 | 48.13 | 1,902,897 | -0.26(-0.54%) |
Jan 19, 2012 | 47.78 | 48.40 | 47.72 | 48.40 | 1,865,261 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.03 | 47.50 | 48.02 | 1,084,333 | +0.95(+2.01%) |
Jan 17, 2012 | 47.29 | 47.35 | 46.95 | 47.07 | 806,168 | +0.87(+1.88%) |
Jan 13, 2012 | 45.90 | 46.26 | 45.90 | 46.20 | 1,339,415 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.42 | 47.03 | 47.26 | 1,259,902 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.30 | 46.89 | 1,122,051 | -0.48(-1.01%) |
Jan 10, 2012 | 47.75 | 47.83 | 47.26 | 47.37 | 1,614,653 | +0.19(+0.41%) |
Jan 09, 2012 | 46.76 | 47.26 | 46.63 | 47.18 | 1,645,855 | +1.52(+3.33%) |
Jan 06, 2012 | 46.52 | 46.52 | 45.55 | 45.66 | 1,020,988 | -0.80(-1.72%) |
Jan 05, 2012 | 46.41 | 46.65 | 46.22 | 46.46 | 878,972 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.82 | 46.27 | 46.51 | 1,069,683 | -0.75(-1.59%) |
Dec 30, 2011 | 47.62 | 47.67 | 47.17 | 47.26 | 1,096,334 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.43 | 781,782 | +0.83(+1.78%) |
Dec 28, 2011 | 47.20 | 47.20 | 46.52 | 46.61 | 555,079 | -0.44(-0.94%) |
Dec 27, 2011 | 46.76 | 47.22 | 46.70 | 47.05 | 1,031,201 | +0.53(+1.13%) |
Dec 23, 2011 | 46.54 | 46.65 | 46.23 | 46.52 | 573,638 | +0.78(+1.71%) |
Dec 21, 2011 | 45.72 | 45.95 | 45.52 | 45.74 | 1,941,483 | -0.12(-0.27%) |
Dec 20, 2011 | 45.85 | 46.23 | 45.68 | 45.86 | 1,342,756 | +0.52(+1.15%) |
Dec 19, 2011 | 45.04 | 45.70 | 45.00 | 45.34 | 1,654,793 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.38 | 44.92 | 3,357,712 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.25 | 44.70 | 45.00 | 1,530,426 | +0.53(+1.18%) |
Dec 14, 2011 | 44.88 | 45.10 | 44.23 | 44.47 | 987,390 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.45 | 44.67 | 44.79 | 1,665,930 | -0.57(-1.25%) |
Dec 12, 2011 | 45.64 | 45.78 | 45.14 | 45.36 | 1,123,434 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.07 | 45.63 | 45.97 | 1,339,350 | -0.03(-0.07%) |
Dec 08, 2011 | 46.41 | 46.55 | 45.86 | 46.00 | 1,558,499 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.69 | 46.63 | 1,011,734 | +0.36(+0.79%) |
Dec 06, 2011 | 46.07 | 46.45 | 45.85 | 46.26 | 1,164,518 | -0.39(-0.83%) |
Dec 05, 2011 | 47.03 | 47.16 | 46.34 | 46.65 | 1,150,668 | +0.22(+0.48%) |
Dec 02, 2011 | 46.38 | 46.50 | 45.97 | 46.43 | 1,527,687 | +0.08(+0.17%) |
Dec 01, 2011 | 47.07 | 47.26 | 46.18 | 46.35 | 2,962,655 | -0.15(-0.32%) |
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,565 | +1.21(+2.67%) |
Nov 29, 2011 | 45.23 | 45.57 | 44.96 | 45.29 | 1,180,492 | +0.17(+0.38%) |
Nov 28, 2011 | 45.23 | 45.23 | 44.81 | 45.12 | 1,242,146 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.66 | 678,634 | -0.41(-0.93%) |
Nov 23, 2011 | 44.38 | 44.66 | 43.97 | 44.07 | 1,982,300 | -1.02(-2.27%) |
Nov 22, 2011 | 44.72 | 45.27 | 44.51 | 45.09 | 2,024,964 | +0.67(+1.52%) |
Nov 21, 2011 | 44.21 | 44.56 | 43.80 | 44.42 | 1,004,434 | -0.32(-0.71%) |
Nov 18, 2011 | 44.88 | 45.03 | 44.47 | 44.74 | 1,597,244 | +0.46(+1.05%) |
Nov 17, 2011 | 44.61 | 44.71 | 43.92 | 44.27 | 1,663,171 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.93 | 44.33 | 44.39 | 1,451,152 | -0.15(-0.35%) |
Nov 15, 2011 | 44.47 | 44.78 | 44.17 | 44.54 | 1,220,484 | -0.12(-0.28%) |
Nov 14, 2011 | 44.75 | 45.09 | 44.41 | 44.67 | 1,836,134 | -1.28(-2.78%) |
Nov 11, 2011 | 45.49 | 46.09 | 45.47 | 45.95 | 2,301,457 | +1.42(+3.18%) |
Nov 10, 2011 | 44.30 | 44.62 | 43.88 | 44.53 | 2,505,648 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.80 | 43.04 | 43.56 | 2,196,968 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.32 | 43.54 | 44.17 | 2,230,840 | +1.39(+3.24%) |
Nov 07, 2011 | 42.48 | 42.99 | 42.29 | 42.78 | 1,631,703 | +0.53(+1.27%) |
Nov 04, 2011 | 42.61 | 42.80 | 42.01 | 42.25 | 812,974 | -0.75(-1.75%) |
Nov 03, 2011 | 42.52 | 43.06 | 42.07 | 43.00 | 1,258,539 | +1.09(+2.61%) |
Nov 02, 2011 | 42.30 | 42.39 | 41.72 | 41.91 | 1,484,605 | -0.46(-1.08%) |
Nov 01, 2011 | 42.17 | 42.87 | 41.88 | 42.37 | 1,616,905 | -0.62(-1.44%) |
Oct 31, 2011 | 43.88 | 43.89 | 42.93 | 42.99 | 1,656,523 | -0.99(-2.26%) |
Oct 28, 2011 | 44.16 | 44.20 | 43.59 | 43.98 | 1,791,999 | -0.12(-0.26%) |
Oct 27, 2011 | 44.41 | 44.47 | 43.57 | 44.09 | 2,873,700 | +1.26(+2.95%) |
Oct 26, 2011 | 42.92 | 42.94 | 41.92 | 42.83 | 1,753,230 | +0.31(+0.73%) |
Oct 25, 2011 | 42.89 | 42.96 | 42.43 | 42.52 | 1,231,843 | -0.88(-2.02%) |
Oct 24, 2011 | 42.84 | 43.56 | 42.82 | 43.40 | 1,102,625 | +0.17(+0.39%) |
Oct 21, 2011 | 43.07 | 43.24 | 42.79 | 43.23 | 1,437,959 | +0.96(+2.27%) |
Oct 20, 2011 | 42.38 | 42.47 | 41.86 | 42.27 | 2,355,210 | +0.17(+0.41%) |
Oct 19, 2011 | 42.44 | 42.65 | 42.03 | 42.09 | 1,191,647 | -0.56(-1.31%) |
Oct 18, 2011 | 41.86 | 43.00 | 41.51 | 42.65 | 1,807,139 | +0.73(+1.74%) |
Oct 17, 2011 | 42.56 | 42.60 | 41.88 | 41.92 | 2,976,307 | -0.98(-2.29%) |
Oct 14, 2011 | 43.01 | 43.23 | 42.75 | 42.91 | 1,711,976 | +0.68(+1.61%) |
Oct 13, 2011 | 41.95 | 42.29 | 41.68 | 42.23 | 1,130,318 | +0.33(+0.78%) |
Oct 12, 2011 | 42.07 | 42.19 | 41.82 | 41.90 | 1,800,601 | +0.35(+0.84%) |
Oct 11, 2011 | 41.19 | 41.60 | 41.10 | 41.55 | 1,358,137 | -0.09(-0.20%) |
Oct 10, 2011 | 41.39 | 41.65 | 41.34 | 41.64 | 1,206,413 | +1.53(+3.81%) |
Oct 07, 2011 | 39.95 | 40.76 | 39.92 | 40.11 | 3,163,216 | -1.18(-2.85%) |
Oct 06, 2011 | 40.99 | 41.31 | 40.79 | 41.29 | 2,529,756 | +0.24(+0.59%) |
Oct 05, 2011 | 41.12 | 41.22 | 40.61 | 41.05 | 2,491,087 | -0.40(-0.97%) |
Oct 04, 2011 | 40.75 | 41.48 | 40.45 | 41.45 | 2,915,828 | +0.72(+1.77%) |
Oct 03, 2011 | 41.30 | 41.63 | 40.73 | 40.73 | 2,685,091 | -0.33(-0.79%) |
Sep 30, 2011 | 41.11 | 41.65 | 41.00 | 41.06 | 2,374,372 | -0.71(-1.71%) |
Sep 29, 2011 | 42.08 | 42.14 | 41.20 | 41.77 | 1,508,627 | +0.33(+0.79%) |
Sep 28, 2011 | 42.47 | 42.62 | 41.39 | 41.44 | 1,689,971 | -0.42(-1.00%) |
Sep 27, 2011 | 41.55 | 42.34 | 41.30 | 41.86 | 2,278,988 | +1.09(+2.68%) |
Sep 26, 2011 | 40.08 | 40.82 | 39.74 | 40.77 | 2,396,505 | +1.12(+2.81%) |
Sep 23, 2011 | 38.88 | 39.90 | 38.87 | 39.65 | 1,461,728 | +0.91(+2.34%) |
Sep 22, 2011 | 38.14 | 38.99 | 38.03 | 38.75 | 2,147,756 | -1.12(-2.82%) |
Sep 21, 2011 | 40.83 | 40.85 | 39.86 | 39.87 | 1,395,905 | -0.87(-2.13%) |
Sep 20, 2011 | 40.51 | 41.23 | 40.41 | 40.74 | 1,599,001 | +0.71(+1.78%) |
Sep 19, 2011 | 39.62 | 40.19 | 39.58 | 40.03 | 1,857,806 | -0.70(-1.71%) |
Sep 16, 2011 | 40.51 | 40.76 | 40.09 | 40.72 | 2,827,482 | +0.81(+2.04%) |
Sep 15, 2011 | 39.65 | 40.10 | 39.36 | 39.91 | 2,292,419 | +0.77(+1.96%) |
Sep 14, 2011 | 38.72 | 39.49 | 38.13 | 39.14 | 1,958,397 | +0.26(+0.68%) |
Sep 13, 2011 | 38.35 | 39.03 | 38.31 | 38.88 | 4,142,963 | -0.04(-0.10%) |
Sep 12, 2011 | 38.27 | 38.95 | 38.20 | 38.92 | 3,821,800 | -0.64(-1.61%) |
Sep 09, 2011 | 39.84 | 40.12 | 39.31 | 39.55 | 2,414,009 | -1.30(-3.19%) |
Sep 08, 2011 | 41.11 | 41.42 | 40.82 | 40.85 | 2,216,476 | -0.50(-1.22%) |
Sep 07, 2011 | 40.87 | 41.36 | 40.75 | 41.36 | 1,882,528 | +0.37(+0.91%) |
Sep 06, 2011 | 40.03 | 41.07 | 40.01 | 40.99 | 3,575,312 | -1.15(-2.72%) |
Sep 02, 2011 | 41.96 | 42.44 | 41.82 | 42.13 | 1,026,165 | -0.30(-0.71%) |
Sep 01, 2011 | 42.50 | 42.82 | 42.07 | 42.44 | 1,793,750 | -0.39(-0.90%) |
Aug 31, 2011 | 42.95 | 43.23 | 42.54 | 42.82 | 1,329,503 | +0.37(+0.88%) |
Aug 30, 2011 | 42.18 | 42.64 | 41.91 | 42.45 | 1,047,886 | +0.05(+0.11%) |
Aug 29, 2011 | 42.54 | 42.54 | 42.01 | 42.40 | 1,099,245 | +0.64(+1.54%) |
Aug 26, 2011 | 40.85 | 41.92 | 40.52 | 41.76 | 1,246,092 | +0.45(+1.09%) |
Aug 25, 2011 | 41.90 | 42.22 | 41.05 | 41.31 | 1,656,763 | -0.65(-1.55%) |
Aug 24, 2011 | 41.13 | 41.99 | 41.10 | 41.96 | 2,212,784 | -1.08(-2.52%) |
Aug 23, 2011 | 42.48 | 43.05 | 42.10 | 43.05 | 1,579,196 | +0.90(+2.13%) |
Aug 22, 2011 | 43.23 | 43.24 | 42.06 | 42.15 | 1,823,454 | +0.40(+0.97%) |
Aug 19, 2011 | 41.56 | 42.73 | 41.55 | 41.75 | 4,734,392 | -0.64(-1.50%) |
Aug 18, 2011 | 42.48 | 42.59 | 41.92 | 42.38 | 6,942,767 | -1.19(-2.72%) |
Aug 17, 2011 | 43.99 | 44.29 | 43.36 | 43.57 | 2,607,224 | +0.29(+0.68%) |
Aug 16, 2011 | 42.95 | 43.87 | 42.91 | 43.27 | 2,213,049 | +0.29(+0.67%) |
Aug 15, 2011 | 42.78 | 43.16 | 42.62 | 42.99 | 1,983,886 | +0.69(+1.63%) |
Aug 12, 2011 | 42.33 | 42.61 | 41.72 | 42.30 | 4,366,537 | +2.38(+5.96%) |
Aug 11, 2011 | 38.06 | 40.18 | 38.01 | 39.92 | 6,577,315 | +1.39(+3.60%) |
Aug 10, 2011 | 39.86 | 40.02 | 38.27 | 38.53 | 7,651,761 | -2.41(-5.89%) |
Aug 09, 2011 | 40.56 | 40.96 | 39.34 | 40.94 | 4,471,660 | +1.15(+2.90%) |
Aug 08, 2011 | 40.56 | 40.81 | 39.54 | 39.79 | 7,335,479 | -2.31(-5.49%) |
Aug 05, 2011 | 41.62 | 42.65 | 40.75 | 42.09 | 6,079,940 | +0.89(+2.16%) |
Aug 04, 2011 | 42.38 | 42.74 | 41.10 | 41.20 | 7,247,347 | -2.15(-4.95%) |
Aug 03, 2011 | 43.57 | 43.61 | 42.82 | 43.35 | 2,086,707 | -0.05(-0.13%) |
Aug 02, 2011 | 44.02 | 44.43 | 43.39 | 43.40 | 1,554,358 | -1.06(-2.39%) |
Aug 01, 2011 | 45.54 | 45.57 | 43.96 | 44.47 | 2,051,432 | -0.15(-0.35%) |
Jul 29, 2011 | 44.68 | 45.21 | 44.50 | 44.62 | 1,699,742 | -0.71(-1.57%) |
Jul 28, 2011 | 45.13 | 45.70 | 45.09 | 45.33 | 1,668,901 | +0.37(+0.83%) |
Jul 27, 2011 | 45.68 | 45.78 | 44.86 | 44.96 | 1,808,455 | -1.02(-2.21%) |
Jul 26, 2011 | 46.27 | 46.31 | 45.91 | 45.98 | 2,242,375 | +0.18(+0.39%) |
Jul 25, 2011 | 46.14 | 46.26 | 45.78 | 45.80 | 1,844,284 | -0.12(-0.25%) |
Jul 22, 2011 | 45.72 | 45.99 | 45.43 | 45.92 | 2,603,477 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.20 | 44.58 | 45.09 | 2,019,673 | +0.92(+2.09%) |
Jul 20, 2011 | 44.11 | 44.30 | 43.80 | 44.17 | 2,119,348 | +0.37(+0.85%) |
Jul 19, 2011 | 43.28 | 43.97 | 43.14 | 43.80 | 2,997,893 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.13 | 42.44 | 42.93 | 3,010,003 | -0.57(-1.32%) |
Jul 15, 2011 | 42.92 | 43.56 | 42.86 | 43.51 | 2,643,482 | +0.77(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.73 | 3,123,069 | +0.36(+0.86%) |
Jul 13, 2011 | 41.89 | 42.71 | 41.88 | 42.37 | 2,978,507 | -0.05(-0.11%) |
Jul 12, 2011 | 42.28 | 42.80 | 42.23 | 42.41 | 5,161,853 | -0.81(-1.86%) |
Jul 11, 2011 | 42.94 | 43.47 | 42.92 | 43.22 | 3,217,647 | -1.43(-3.19%) |
Jul 08, 2011 | 44.82 | 45.18 | 44.34 | 44.64 | 1,437,262 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.64 | 1,943,665 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,242 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.76 | 45.01 | 1,859,313 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.25 | 44.59 | 45.00 | 1,611,026 | +0.05(+0.10%) |
Jun 30, 2011 | 44.32 | 45.06 | 44.23 | 44.95 | 1,237,725 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.85 | 44.22 | 44.70 | 1,765,419 | +0.35(+0.79%) |
Jun 28, 2011 | 44.26 | 44.50 | 43.85 | 44.35 | 1,255,898 | +0.81(+1.87%) |
Jun 27, 2011 | 43.48 | 43.94 | 43.34 | 43.54 | 1,832,868 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,654 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.14 | 43.91 | 1,469,808 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.97 | 44.03 | 1,407,437 | -0.72(-1.61%) |
Jun 21, 2011 | 44.87 | 44.90 | 44.59 | 44.75 | 1,183,072 | +0.40(+0.91%) |
Jun 20, 2011 | 44.16 | 44.38 | 44.16 | 44.35 | 700,076 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.18 | 1,183,209 | +0.77(+1.77%) |
Jun 16, 2011 | 43.38 | 43.82 | 43.24 | 43.41 | 1,301,797 | -0.34(-0.78%) |
Jun 15, 2011 | 43.85 | 44.14 | 43.32 | 43.75 | 2,046,015 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.34 | 44.78 | 44.88 | 1,205,195 | +0.53(+1.21%) |
Jun 13, 2011 | 44.55 | 44.71 | 44.18 | 44.35 | 652,868 | +0.12(+0.26%) |
Jun 10, 2011 | 45.04 | 45.09 | 44.18 | 44.23 | 1,181,699 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.17 | 45.47 | 679,776 | +0.05(+0.12%) |
Jun 08, 2011 | 45.65 | 45.76 | 45.19 | 45.41 | 985,635 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.06 | 45.57 | 45.59 | 496,674 | +0.05(+0.12%) |
Jun 06, 2011 | 45.65 | 45.85 | 45.44 | 45.54 | 843,506 | -0.55(-1.19%) |
Jun 03, 2011 | 45.49 | 46.26 | 45.43 | 46.09 | 1,108,526 | +0.67(+1.47%) |
May 24, 2011 | 45.50 | 45.58 | 45.27 | 45.42 | 751,138 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.66 | 45.12 | 45.29 | 1,070,474 | -1.55(-3.31%) |
May 20, 2011 | 47.13 | 47.15 | 46.51 | 46.84 | 980,978 | +0.02(+0.05%) |
May 19, 2011 | 46.66 | 46.85 | 46.36 | 46.81 | 1,278,227 | +0.33(+0.70%) |
May 18, 2011 | 46.50 | 46.66 | 46.34 | 46.49 | 1,090,379 | -0.01(-0.02%) |
May 17, 2011 | 46.06 | 46.72 | 46.01 | 46.50 | 1,461,795 | +0.38(+0.82%) |
May 16, 2011 | 46.21 | 46.70 | 46.06 | 46.12 | 1,536,260 | -0.03(-0.07%) |
May 13, 2011 | 46.21 | 46.60 | 45.68 | 46.15 | 2,055,543 | +0.29(+0.64%) |
May 12, 2011 | 45.47 | 46.09 | 45.16 | 45.85 | 1,055,990 | +0.71(+1.58%) |
May 11, 2011 | 45.44 | 45.48 | 44.87 | 45.14 | 2,102,442 | -0.77(-1.69%) |
May 10, 2011 | 45.90 | 46.22 | 45.81 | 45.92 | 850,490 | +0.04(+0.08%) |
May 09, 2011 | 45.66 | 46.03 | 45.44 | 45.88 | 1,520,459 | -0.12(-0.25%) |
May 06, 2011 | 46.36 | 46.56 | 45.66 | 45.99 | 2,848,316 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.24 | 3,545,742 | -1.02(-2.15%) |
May 04, 2011 | 48.50 | 48.64 | 46.95 | 47.26 | 3,608,649 | -1.87(-3.80%) |
May 03, 2011 | 49.05 | 49.56 | 48.91 | 49.12 | 1,120,176 | -0.42(-0.84%) |