Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.14 | 58.23 | 57.86 | 57.98 | 1,373,126 | -0.30(-0.51%) |
Apr 27, 2012 | 58.27 | 58.43 | 57.96 | 58.28 | 1,436,457 | +0.14(+0.24%) |
Apr 26, 2012 | 57.64 | 58.22 | 57.58 | 58.14 | 1,274,488 | +0.42(+0.73%) |
Apr 25, 2012 | 57.45 | 57.74 | 57.42 | 57.72 | 1,902,160 | +0.84(+1.48%) |
Apr 24, 2012 | 56.79 | 57.05 | 56.67 | 56.88 | 3,423,413 | +0.19(+0.33%) |
Apr 23, 2012 | 56.63 | 56.73 | 56.30 | 56.70 | 2,664,418 | -0.49(-0.86%) |
Apr 20, 2012 | 57.39 | 57.57 | 57.18 | 57.19 | 1,514,765 | +0.09(+0.16%) |
Apr 19, 2012 | 57.40 | 57.72 | 56.83 | 57.10 | 2,932,628 | -0.33(-0.58%) |
Apr 18, 2012 | 57.44 | 57.62 | 57.32 | 57.43 | 2,319,906 | -0.20(-0.35%) |
Apr 17, 2012 | 57.16 | 57.79 | 57.11 | 57.64 | 1,594,716 | +0.86(+1.52%) |
Apr 16, 2012 | 57.13 | 57.21 | 56.56 | 56.77 | 1,781,835 | -0.06(-0.10%) |
Apr 13, 2012 | 57.38 | 57.38 | 56.80 | 56.83 | 1,941,848 | -0.70(-1.22%) |
Apr 12, 2012 | 56.79 | 57.56 | 56.75 | 57.53 | 1,768,988 | +0.86(+1.51%) |
Apr 11, 2012 | 56.83 | 56.93 | 56.61 | 56.67 | 2,625,721 | +0.47(+0.83%) |
Apr 10, 2012 | 57.16 | 57.31 | 56.18 | 56.21 | 6,681,780 | -1.07(-1.87%) |
Apr 09, 2012 | 57.18 | 57.50 | 57.09 | 57.28 | 2,149,210 | -0.68(-1.17%) |
Apr 05, 2012 | 57.84 | 58.12 | 57.74 | 57.96 | 1,484,124 | -0.04(-0.07%) |
Apr 04, 2012 | 58.21 | 58.22 | 57.78 | 58.00 | 2,974,293 | -0.65(-1.12%) |
Apr 03, 2012 | 58.78 | 58.90 | 58.31 | 58.65 | 2,304,717 | -0.19(-0.33%) |
Apr 02, 2012 | 58.35 | 59.00 | 58.22 | 58.85 | 2,960,791 | +0.49(+0.84%) |
Mar 30, 2012 | 58.52 | 58.53 | 58.11 | 58.35 | 1,540,842 | +0.15(+0.26%) |
Mar 29, 2012 | 57.98 | 58.28 | 57.70 | 58.20 | 1,940,768 | -0.10(-0.18%) |
Mar 28, 2012 | 58.55 | 58.68 | 57.93 | 58.31 | 3,546,812 | -0.29(-0.50%) |
Mar 27, 2012 | 58.83 | 58.90 | 58.58 | 58.60 | 2,969,530 | -0.19(-0.33%) |
Mar 26, 2012 | 58.42 | 58.79 | 58.42 | 58.79 | 1,882,538 | +0.81(+1.39%) |
Mar 23, 2012 | 57.77 | 58.04 | 57.45 | 57.98 | 1,567,683 | +0.23(+0.40%) |
Mar 22, 2012 | 57.78 | 57.91 | 57.55 | 57.75 | 2,267,930 | -0.47(-0.80%) |
Mar 21, 2012 | 58.31 | 58.39 | 58.07 | 58.22 | 2,528,675 | -0.06(-0.11%) |
Mar 20, 2012 | 58.17 | 58.36 | 57.96 | 58.28 | 1,924,186 | -0.20(-0.34%) |
Mar 19, 2012 | 58.23 | 58.69 | 58.16 | 58.48 | 2,442,026 | +0.22(+0.37%) |
Mar 16, 2012 | 58.30 | 58.33 | 58.14 | 58.27 | 1,465,097 | +0.09(+0.15%) |
Mar 15, 2012 | 57.93 | 58.21 | 57.76 | 58.18 | 2,131,314 | +0.34(+0.58%) |
Mar 14, 2012 | 57.96 | 58.10 | 57.66 | 57.84 | 2,355,013 | -0.12(-0.21%) |
Mar 13, 2012 | 57.24 | 57.96 | 57.13 | 57.96 | 1,891,419 | +1.05(+1.85%) |
Mar 12, 2012 | 56.98 | 57.04 | 56.73 | 56.91 | 1,780,305 | -0.04(-0.07%) |
Mar 09, 2012 | 56.77 | 57.10 | 56.71 | 56.95 | 1,818,347 | +0.28(+0.50%) |
Mar 08, 2012 | 56.46 | 56.77 | 56.28 | 56.67 | 2,110,707 | +0.58(+1.03%) |
Mar 07, 2012 | 55.81 | 56.15 | 55.73 | 56.09 | 1,754,672 | +0.48(+0.87%) |
Mar 06, 2012 | 55.97 | 55.98 | 55.46 | 55.60 | 2,976,600 | -0.91(-1.61%) |
Mar 05, 2012 | 56.66 | 56.69 | 56.31 | 56.51 | 3,358,122 | -0.26(-0.45%) |
Mar 02, 2012 | 57.01 | 57.07 | 56.64 | 56.77 | 2,001,464 | -0.28(-0.49%) |
Mar 01, 2012 | 56.83 | 57.16 | 56.78 | 57.05 | 3,002,132 | +0.43(+0.77%) |
Feb 29, 2012 | 57.08 | 57.24 | 56.61 | 56.62 | 2,750,105 | -0.37(-0.65%) |
Feb 28, 2012 | 56.88 | 57.05 | 56.75 | 56.99 | 2,287,362 | +0.16(+0.28%) |
Feb 27, 2012 | 56.40 | 57.00 | 56.26 | 56.83 | 1,679,419 | +0.05(+0.08%) |
Feb 24, 2012 | 56.81 | 56.92 | 56.67 | 56.78 | 1,576,131 | +0.08(+0.14%) |
Feb 23, 2012 | 56.38 | 56.71 | 56.14 | 56.70 | 1,866,378 | +0.31(+0.56%) |
Feb 22, 2012 | 56.46 | 56.62 | 56.28 | 56.38 | 2,215,801 | -0.18(-0.31%) |
Feb 21, 2012 | 56.75 | 56.83 | 56.39 | 56.56 | 1,897,523 | -0.02(-0.04%) |
Feb 17, 2012 | 56.67 | 56.71 | 56.43 | 56.59 | 2,603,222 | +0.08(+0.14%) |
Feb 16, 2012 | 55.85 | 56.55 | 55.77 | 56.51 | 1,991,546 | +0.67(+1.20%) |
Feb 15, 2012 | 56.29 | 56.37 | 55.71 | 55.84 | 2,514,963 | -0.24(-0.43%) |
Feb 14, 2012 | 56.05 | 56.11 | 55.72 | 56.08 | 2,332,381 | -0.08(-0.14%) |
Feb 13, 2012 | 56.14 | 56.22 | 55.89 | 56.16 | 1,864,841 | +0.43(+0.76%) |
Feb 10, 2012 | 55.67 | 55.79 | 55.52 | 55.73 | 1,697,732 | -0.44(-0.79%) |
Feb 09, 2012 | 56.19 | 56.26 | 55.82 | 56.18 | 2,214,618 | +0.09(+0.16%) |
Feb 08, 2012 | 56.01 | 56.17 | 55.72 | 56.09 | 2,993,204 | +0.12(+0.22%) |
Feb 07, 2012 | 55.73 | 56.05 | 55.51 | 55.97 | 2,445,380 | +0.13(+0.23%) |
Feb 06, 2012 | 55.68 | 55.86 | 55.56 | 55.84 | 2,847,306 | -0.03(-0.06%) |
Feb 03, 2012 | 55.64 | 55.89 | 55.53 | 55.87 | 2,984,199 | +0.82(+1.49%) |
Feb 02, 2012 | 55.07 | 55.19 | 54.83 | 55.05 | 24,740,012 | +0.10(+0.18%) |
Feb 01, 2012 | 54.78 | 55.18 | 54.70 | 54.95 | 2,478,718 | +0.63(+1.15%) |
Jan 31, 2012 | 54.68 | 54.71 | 54.09 | 54.33 | 2,798,686 | -0.02(-0.04%) |
Jan 30, 2012 | 54.05 | 54.42 | 53.84 | 54.35 | 2,189,011 | -0.22(-0.40%) |
Jan 27, 2012 | 54.26 | 54.68 | 54.23 | 54.57 | 2,557,676 | +0.04(+0.07%) |
Jan 26, 2012 | 55.07 | 55.16 | 54.30 | 54.53 | 3,274,030 | -0.28(-0.51%) |
Jan 25, 2012 | 54.26 | 54.91 | 54.04 | 54.81 | 2,161,190 | +0.50(+0.92%) |
Jan 24, 2012 | 54.00 | 54.33 | 53.88 | 54.31 | 1,929,859 | -0.01(-0.01%) |
Jan 23, 2012 | 54.30 | 54.61 | 54.03 | 54.32 | 4,212,626 | +0.02(+0.03%) |
Jan 20, 2012 | 54.16 | 54.30 | 54.04 | 54.30 | 1,912,068 | +0.02(+0.03%) |
Jan 19, 2012 | 54.17 | 54.33 | 54.00 | 54.29 | 5,224,695 | +0.33(+0.61%) |
Jan 18, 2012 | 53.34 | 53.96 | 53.21 | 53.96 | 2,496,184 | +0.64(+1.21%) |
Jan 17, 2012 | 53.66 | 53.73 | 53.21 | 53.31 | 2,713,123 | +0.12(+0.23%) |
Jan 13, 2012 | 53.06 | 53.19 | 52.67 | 53.19 | 1,610,008 | -0.25(-0.47%) |
Jan 12, 2012 | 53.46 | 53.48 | 52.99 | 53.44 | 1,175,124 | +0.13(+0.24%) |
Jan 11, 2012 | 53.04 | 53.34 | 52.97 | 53.31 | 2,269,951 | +0.10(+0.18%) |
Jan 10, 2012 | 53.23 | 53.38 | 53.12 | 53.22 | 1,701,241 | +0.52(+0.99%) |
Jan 09, 2012 | 52.69 | 52.77 | 52.42 | 52.69 | 2,460,916 | +0.12(+0.23%) |
Jan 06, 2012 | 52.72 | 52.75 | 52.35 | 52.57 | 2,039,518 | -0.12(-0.23%) |
Jan 05, 2012 | 52.22 | 52.75 | 51.93 | 52.69 | 1,425,447 | +0.23(+0.44%) |
Jan 04, 2012 | 52.39 | 52.55 | 52.08 | 52.46 | 2,048,709 | +0.76(+1.46%) |
Dec 30, 2011 | 51.86 | 51.96 | 51.70 | 51.70 | 1,576,299 | -0.23(-0.45%) |
Dec 29, 2011 | 51.50 | 51.96 | 51.46 | 51.94 | 1,946,191 | +0.51(+0.99%) |
Dec 28, 2011 | 52.09 | 52.12 | 51.31 | 51.43 | 2,606,867 | -0.64(-1.22%) |
Dec 27, 2011 | 51.98 | 52.22 | 51.88 | 52.07 | 3,856,167 | +0.01(+0.02%) |
Dec 23, 2011 | 51.80 | 52.06 | 51.65 | 52.06 | 3,972,017 | +0.92(+1.81%) |
Dec 21, 2011 | 51.03 | 51.23 | 50.51 | 51.13 | 2,149,217 | +0.10(+0.19%) |
Dec 20, 2011 | 50.30 | 51.11 | 50.22 | 51.04 | 2,567,801 | +1.55(+3.13%) |
Dec 19, 2011 | 50.30 | 50.38 | 49.38 | 49.49 | 2,980,193 | -0.58(-1.17%) |
Dec 16, 2011 | 50.25 | 50.60 | 49.92 | 50.07 | 1,651,382 | +0.17(+0.34%) |
Dec 15, 2011 | 50.30 | 50.31 | 49.79 | 49.90 | 6,331,407 | +0.18(+0.37%) |
Dec 14, 2011 | 50.05 | 50.25 | 49.61 | 49.72 | 2,368,201 | -0.58(-1.14%) |
Dec 13, 2011 | 51.15 | 51.41 | 50.06 | 50.29 | 1,907,618 | -0.54(-1.07%) |
Dec 12, 2011 | 51.13 | 51.17 | 50.43 | 50.84 | 1,712,987 | -0.79(-1.53%) |
Dec 09, 2011 | 50.93 | 51.74 | 50.88 | 51.63 | 2,627,581 | +0.90(+1.78%) |
Dec 08, 2011 | 51.57 | 51.67 | 50.60 | 50.72 | 2,456,869 | -1.18(-2.26%) |
Dec 07, 2011 | 51.59 | 52.10 | 51.16 | 51.90 | 4,859,814 | +0.14(+0.26%) |
Dec 06, 2011 | 51.79 | 52.08 | 51.54 | 51.76 | 1,552,597 | +0.02(+0.05%) |
Dec 05, 2011 | 51.92 | 52.17 | 51.45 | 51.74 | 2,542,303 | +0.56(+1.09%) |
Dec 02, 2011 | 51.69 | 51.87 | 51.14 | 51.18 | 2,184,734 | -0.02(-0.05%) |
Dec 01, 2011 | 51.13 | 51.50 | 50.98 | 51.20 | 1,952,696 | +0.00(+0.00%) |
Nov 30, 2011 | 50.54 | 51.29 | 50.46 | 51.20 | 2,955,844 | +2.08(+4.23%) |
Nov 29, 2011 | 49.14 | 49.44 | 48.93 | 49.13 | 1,537,905 | +0.15(+0.31%) |
Nov 28, 2011 | 48.85 | 49.14 | 48.59 | 48.97 | 2,360,148 | +1.43(+3.01%) |
Nov 25, 2011 | 47.57 | 48.12 | 47.53 | 47.54 | 1,264,433 | -0.15(-0.32%) |
Nov 23, 2011 | 48.32 | 48.38 | 47.67 | 47.69 | 2,678,814 | -1.09(-2.23%) |
Nov 22, 2011 | 48.87 | 49.17 | 48.52 | 48.78 | 1,984,265 | -0.23(-0.47%) |
Nov 21, 2011 | 49.20 | 49.25 | 48.57 | 49.01 | 2,511,762 | -0.93(-1.86%) |
Nov 18, 2011 | 50.21 | 50.26 | 49.74 | 49.94 | 2,676,154 | -0.07(-0.14%) |
Nov 17, 2011 | 50.76 | 50.89 | 49.70 | 50.01 | 2,245,531 | -0.83(-1.64%) |
Nov 16, 2011 | 51.16 | 51.80 | 50.76 | 50.84 | 4,180,176 | -0.86(-1.67%) |
Nov 15, 2011 | 51.24 | 51.95 | 51.06 | 51.71 | 1,346,519 | +0.31(+0.61%) |
Nov 14, 2011 | 51.72 | 51.77 | 51.17 | 51.40 | 1,487,933 | -0.51(-0.99%) |
Nov 11, 2011 | 51.53 | 52.01 | 51.48 | 51.91 | 1,543,465 | +1.01(+1.98%) |
Nov 10, 2011 | 51.13 | 51.16 | 50.37 | 50.90 | 1,704,732 | +0.45(+0.89%) |
Nov 09, 2011 | 51.20 | 51.44 | 50.37 | 50.45 | 2,358,332 | -2.00(-3.81%) |
Nov 08, 2011 | 52.11 | 52.50 | 51.52 | 52.45 | 2,388,250 | +0.62(+1.20%) |
Nov 07, 2011 | 51.52 | 51.84 | 50.97 | 51.83 | 1,819,556 | +0.26(+0.51%) |
Nov 04, 2011 | 51.41 | 51.66 | 50.91 | 51.56 | 2,033,276 | -0.28(-0.54%) |
Nov 03, 2011 | 51.40 | 51.92 | 50.65 | 51.84 | 2,572,215 | +0.99(+1.95%) |
Nov 02, 2011 | 50.77 | 51.00 | 50.30 | 50.85 | 2,648,586 | +0.82(+1.65%) |
Nov 01, 2011 | 49.89 | 50.60 | 49.70 | 50.03 | 3,548,147 | -1.37(-2.66%) |
Oct 31, 2011 | 52.09 | 52.17 | 51.40 | 51.40 | 2,163,168 | -1.34(-2.53%) |
Oct 28, 2011 | 52.49 | 52.82 | 52.41 | 52.73 | 1,608,175 | +0.05(+0.09%) |
Oct 27, 2011 | 52.32 | 53.05 | 51.88 | 52.68 | 6,662,359 | +1.76(+3.45%) |
Oct 26, 2011 | 50.96 | 51.08 | 49.97 | 50.92 | 2,217,299 | +0.55(+1.09%) |
Oct 25, 2011 | 51.14 | 51.17 | 50.27 | 50.38 | 3,822,719 | -1.05(-2.04%) |
Oct 24, 2011 | 50.72 | 51.52 | 50.68 | 51.43 | 2,173,087 | +0.85(+1.68%) |
Oct 21, 2011 | 50.24 | 50.68 | 50.11 | 50.58 | 2,261,638 | +0.94(+1.88%) |
Oct 20, 2011 | 49.60 | 49.81 | 48.84 | 49.65 | 2,287,402 | +0.22(+0.45%) |
Oct 19, 2011 | 50.02 | 50.29 | 49.31 | 49.42 | 2,683,902 | -0.66(-1.32%) |
Oct 18, 2011 | 49.04 | 50.44 | 48.61 | 50.08 | 3,302,864 | +0.99(+2.02%) |
Oct 17, 2011 | 49.88 | 49.89 | 48.97 | 49.09 | 4,567,161 | -1.02(-2.03%) |
Oct 14, 2011 | 49.83 | 50.11 | 49.21 | 50.11 | 2,069,175 | +0.90(+1.82%) |
Oct 13, 2011 | 49.01 | 49.37 | 48.61 | 49.21 | 2,687,783 | -0.06(-0.13%) |
Oct 12, 2011 | 49.23 | 49.86 | 49.14 | 49.28 | 3,572,257 | +0.46(+0.95%) |
Oct 11, 2011 | 48.45 | 48.99 | 48.41 | 48.81 | 3,362,096 | +0.04(+0.08%) |
Oct 10, 2011 | 47.97 | 48.77 | 47.97 | 48.77 | 2,046,281 | +1.62(+3.44%) |
Oct 07, 2011 | 47.85 | 47.87 | 46.90 | 47.15 | 3,771,271 | -0.43(-0.91%) |
Oct 06, 2011 | 47.16 | 47.62 | 47.01 | 47.58 | 2,857,097 | +0.90(+1.94%) |
Oct 05, 2011 | 45.90 | 46.80 | 45.47 | 46.68 | 9,806,887 | +0.94(+2.05%) |
Oct 04, 2011 | 44.04 | 45.85 | 43.64 | 45.74 | 6,227,542 | +1.12(+2.51%) |
Oct 03, 2011 | 45.94 | 46.43 | 44.59 | 44.62 | 5,217,634 | -1.53(-3.31%) |
Sep 30, 2011 | 46.66 | 47.08 | 46.09 | 46.15 | 3,152,228 | -1.17(-2.47%) |
Sep 29, 2011 | 47.82 | 47.99 | 46.44 | 47.32 | 3,407,013 | +0.34(+0.73%) |
Sep 28, 2011 | 48.19 | 48.43 | 46.90 | 46.97 | 2,909,815 | -1.10(-2.28%) |
Sep 27, 2011 | 48.41 | 48.92 | 47.78 | 48.07 | 4,150,455 | +0.60(+1.26%) |
Sep 26, 2011 | 46.88 | 47.53 | 46.10 | 47.47 | 3,166,696 | +1.10(+2.36%) |
Sep 23, 2011 | 45.81 | 46.65 | 45.68 | 46.37 | 6,089,885 | +0.48(+1.04%) |
Sep 22, 2011 | 46.03 | 46.50 | 45.25 | 45.90 | 9,375,781 | -1.46(-3.08%) |
Sep 21, 2011 | 48.93 | 49.09 | 46.96 | 47.36 | 6,054,782 | -1.59(-3.25%) |
Sep 20, 2011 | 49.30 | 49.77 | 48.92 | 48.95 | 4,715,464 | -0.17(-0.35%) |
Sep 19, 2011 | 48.80 | 49.37 | 48.46 | 49.12 | 2,609,536 | -0.52(-1.05%) |
Sep 16, 2011 | 49.58 | 49.85 | 49.17 | 49.64 | 1,958,184 | +0.24(+0.48%) |
Sep 15, 2011 | 49.05 | 49.41 | 48.64 | 49.41 | 5,003,530 | +0.85(+1.74%) |
Sep 14, 2011 | 48.16 | 49.14 | 47.40 | 48.56 | 3,179,173 | +0.68(+1.42%) |
Sep 13, 2011 | 47.56 | 48.05 | 47.22 | 47.88 | 2,126,400 | +0.48(+1.00%) |
Sep 12, 2011 | 46.45 | 47.40 | 46.33 | 47.40 | 3,400,099 | +0.33(+0.71%) |
Sep 09, 2011 | 47.78 | 48.00 | 46.81 | 47.07 | 3,297,407 | -1.26(-2.60%) |
Sep 08, 2011 | 48.57 | 49.17 | 48.24 | 48.33 | 3,444,465 | -0.59(-1.20%) |
Sep 07, 2011 | 48.23 | 48.92 | 48.08 | 48.92 | 1,673,632 | +1.42(+2.98%) |
Sep 06, 2011 | 46.34 | 47.54 | 46.33 | 47.50 | 3,038,210 | -0.30(-0.63%) |
Sep 02, 2011 | 48.09 | 48.38 | 47.65 | 47.80 | 2,810,819 | -1.35(-2.74%) |
Sep 01, 2011 | 49.73 | 50.17 | 49.07 | 49.14 | 4,612,904 | -0.56(-1.13%) |
Aug 31, 2011 | 49.88 | 50.29 | 49.34 | 49.71 | 5,453,661 | +0.20(+0.40%) |
Aug 30, 2011 | 49.15 | 49.83 | 48.79 | 49.51 | 3,113,220 | +0.13(+0.27%) |
Aug 29, 2011 | 48.51 | 49.39 | 48.48 | 49.37 | 2,453,228 | +1.50(+3.13%) |
Aug 26, 2011 | 46.85 | 48.07 | 46.13 | 47.88 | 3,345,586 | +0.78(+1.66%) |
Aug 25, 2011 | 48.19 | 48.42 | 46.94 | 47.09 | 4,267,739 | -0.80(-1.67%) |
Aug 24, 2011 | 47.15 | 47.95 | 47.00 | 47.89 | 3,995,097 | +0.67(+1.43%) |
Aug 23, 2011 | 45.85 | 47.24 | 45.57 | 47.22 | 4,690,696 | +1.57(+3.43%) |
Aug 22, 2011 | 46.68 | 46.70 | 45.53 | 45.65 | 2,943,420 | +0.01(+0.02%) |
Aug 19, 2011 | 45.78 | 47.00 | 45.58 | 45.65 | 5,130,032 | -0.83(-1.79%) |
Aug 18, 2011 | 47.33 | 47.38 | 46.01 | 46.48 | 7,358,285 | -2.17(-4.46%) |
Aug 17, 2011 | 48.93 | 49.29 | 48.25 | 48.65 | 3,029,361 | +0.01(+0.02%) |
Aug 16, 2011 | 48.65 | 49.11 | 48.13 | 48.64 | 3,896,641 | -0.47(-0.95%) |
Aug 15, 2011 | 48.47 | 49.15 | 48.41 | 49.11 | 3,540,753 | +1.05(+2.17%) |
Aug 12, 2011 | 48.16 | 48.46 | 47.67 | 48.06 | 3,812,735 | +0.32(+0.66%) |
Aug 11, 2011 | 46.00 | 48.35 | 45.83 | 47.74 | 7,389,654 | +2.09(+4.58%) |
Aug 10, 2011 | 46.78 | 47.28 | 45.54 | 45.65 | 7,588,937 | -2.03(-4.25%) |
Aug 09, 2011 | 48.50 | 47.70 | 44.67 | 47.68 | 11,493,598 | +2.27(+5.00%) |
Aug 08, 2011 | 47.40 | 47.97 | 45.36 | 45.41 | 14,992,541 | -3.38(-6.93%) |
Aug 05, 2011 | 49.61 | 49.74 | 47.51 | 48.79 | 9,712,415 | -0.21(-0.42%) |
Aug 04, 2011 | 50.88 | 50.89 | 48.96 | 48.99 | 9,841,671 | -2.59(-5.02%) |
Aug 03, 2011 | 51.34 | 51.63 | 50.41 | 51.58 | 7,361,243 | +0.29(+0.56%) |
Aug 02, 2011 | 52.35 | 52.64 | 51.30 | 51.30 | 4,456,643 | -1.39(-2.64%) |
Aug 01, 2011 | 53.57 | 53.65 | 52.20 | 52.69 | 6,502,428 | -0.24(-0.45%) |
Jul 29, 2011 | 52.71 | 53.39 | 52.43 | 52.93 | 6,431,096 | -0.29(-0.55%) |
Jul 28, 2011 | 53.39 | 53.90 | 53.16 | 53.22 | 3,518,608 | -0.18(-0.34%) |
Jul 27, 2011 | 54.28 | 54.31 | 53.35 | 53.40 | 2,695,222 | -1.20(-2.20%) |
Jul 26, 2011 | 54.81 | 54.87 | 54.49 | 54.61 | 1,894,755 | -0.23(-0.42%) |
Jul 25, 2011 | 54.63 | 55.13 | 54.56 | 54.84 | 3,948,031 | -0.36(-0.65%) |
Jul 22, 2011 | 55.18 | 55.24 | 55.10 | 55.19 | 1,468,621 | +0.10(+0.17%) |
Jul 21, 2011 | 54.70 | 55.25 | 54.60 | 55.10 | 2,666,467 | +0.67(+1.22%) |
Jul 20, 2011 | 54.62 | 54.63 | 54.30 | 54.43 | 1,755,529 | -0.03(-0.06%) |
Jul 19, 2011 | 53.86 | 54.51 | 53.86 | 54.47 | 2,325,541 | +0.90(+1.69%) |
Jul 18, 2011 | 53.82 | 53.87 | 53.16 | 53.56 | 6,041,072 | -0.50(-0.92%) |
Jul 15, 2011 | 53.97 | 54.09 | 53.66 | 54.06 | 5,670,461 | +0.34(+0.63%) |
Jul 14, 2011 | 54.31 | 54.54 | 53.62 | 53.72 | 2,601,254 | -0.46(-0.85%) |
Jul 13, 2011 | 54.25 | 54.73 | 54.04 | 54.18 | 2,404,275 | +0.21(+0.38%) |
Jul 12, 2011 | 54.03 | 54.50 | 53.92 | 53.97 | 2,663,528 | -0.24(-0.44%) |
Jul 11, 2011 | 54.54 | 54.74 | 54.07 | 54.21 | 2,477,015 | -1.02(-1.85%) |
Jul 08, 2011 | 55.03 | 55.25 | 54.80 | 55.23 | 2,018,291 | -0.40(-0.71%) |
Jul 07, 2011 | 55.54 | 55.76 | 55.42 | 55.63 | 1,968,784 | +0.59(+1.08%) |
Jul 06, 2011 | 54.80 | 55.10 | 54.66 | 55.04 | 2,214,682 | +0.11(+0.20%) |
Jul 05, 2011 | 54.91 | 55.05 | 54.76 | 54.92 | 2,853,601 | -0.01(-0.01%) |
Jul 01, 2011 | 54.18 | 55.00 | 54.06 | 54.93 | 2,552,802 | +0.78(+1.43%) |
Jun 30, 2011 | 53.82 | 54.23 | 53.76 | 54.16 | 2,491,897 | +0.48(+0.90%) |
Jun 29, 2011 | 53.40 | 53.74 | 53.22 | 53.67 | 3,254,454 | +0.47(+0.88%) |
Jun 28, 2011 | 52.71 | 53.21 | 52.63 | 53.21 | 2,291,181 | +0.73(+1.39%) |
Jun 27, 2011 | 52.06 | 52.68 | 51.95 | 52.48 | 1,982,979 | +0.44(+0.85%) |
Jun 24, 2011 | 52.65 | 52.67 | 51.96 | 52.03 | 2,452,903 | -0.39(-0.74%) |
Jun 23, 2011 | 51.87 | 52.43 | 51.51 | 52.42 | 3,730,848 | -0.09(-0.16%) |
Jun 22, 2011 | 52.67 | 52.97 | 52.48 | 52.51 | 2,480,916 | -0.29(-0.55%) |
Jun 21, 2011 | 52.27 | 52.88 | 52.22 | 52.80 | 2,440,890 | +0.79(+1.53%) |
Jun 20, 2011 | 51.96 | 52.10 | 51.88 | 52.00 | 4,410,542 | +0.24(+0.47%) |
Jun 17, 2011 | 52.11 | 52.12 | 51.58 | 51.76 | 7,061,009 | +0.16(+0.32%) |
Jun 16, 2011 | 51.53 | 51.89 | 51.18 | 51.60 | 3,871,561 | +0.09(+0.17%) |
Jun 15, 2011 | 52.02 | 52.20 | 51.38 | 51.51 | 4,623,664 | -0.93(-1.78%) |
Jun 14, 2011 | 52.22 | 52.62 | 52.20 | 52.44 | 2,008,463 | +0.71(+1.38%) |
Jun 13, 2011 | 51.83 | 52.02 | 51.47 | 51.73 | 3,584,518 | -0.01(-0.02%) |
Jun 10, 2011 | 52.28 | 52.29 | 51.61 | 51.74 | 2,220,114 | -0.75(-1.42%) |
Jun 09, 2011 | 52.26 | 52.72 | 52.12 | 52.48 | 1,334,485 | +0.37(+0.71%) |
Jun 08, 2011 | 52.30 | 52.45 | 52.04 | 52.11 | 1,888,007 | -0.27(-0.52%) |
Jun 07, 2011 | 52.64 | 52.84 | 52.37 | 52.39 | 1,745,934 | -0.02(-0.04%) |
Jun 06, 2011 | 52.89 | 53.00 | 52.34 | 52.41 | 2,410,176 | -0.61(-1.16%) |
Jun 03, 2011 | 52.95 | 53.43 | 52.89 | 53.03 | 2,725,075 | -0.52(-0.97%) |
May 24, 2011 | 53.76 | 53.88 | 53.43 | 53.54 | 1,254,042 | -0.05(-0.10%) |
May 23, 2011 | 53.59 | 53.78 | 53.44 | 53.60 | 1,761,530 | -0.69(-1.27%) |
May 20, 2011 | 54.54 | 54.63 | 54.14 | 54.29 | 1,623,180 | -0.41(-0.75%) |
May 19, 2011 | 54.77 | 54.85 | 54.39 | 54.70 | 1,716,185 | +0.13(+0.24%) |
May 18, 2011 | 54.09 | 54.62 | 53.97 | 54.56 | 1,821,766 | +0.52(+0.96%) |
May 17, 2011 | 53.83 | 54.12 | 53.61 | 54.05 | 2,623,209 | -0.05(-0.09%) |
May 16, 2011 | 54.25 | 54.71 | 54.02 | 54.09 | 2,107,325 | -0.38(-0.69%) |
May 13, 2011 | 55.01 | 55.06 | 54.32 | 54.47 | 2,429,605 | -0.50(-0.91%) |
May 12, 2011 | 54.55 | 55.07 | 54.23 | 54.97 | 2,367,310 | +0.26(+0.47%) |
May 11, 2011 | 55.24 | 55.26 | 54.45 | 54.71 | 2,346,244 | -0.57(-1.02%) |
May 10, 2011 | 54.98 | 55.38 | 54.93 | 55.28 | 3,177,294 | +0.49(+0.89%) |
May 09, 2011 | 54.57 | 54.93 | 54.47 | 54.79 | 1,484,222 | +0.29(+0.53%) |
May 06, 2011 | 54.80 | 55.07 | 54.29 | 54.50 | 2,180,260 | +0.24(+0.43%) |
May 05, 2011 | 54.39 | 54.80 | 54.02 | 54.27 | 1,928,079 | -0.44(-0.80%) |
May 04, 2011 | 55.11 | 55.13 | 54.45 | 54.71 | 2,187,292 | -0.41(-0.74%) |
May 03, 2011 | 55.30 | 55.37 | 54.82 | 55.11 | 1,465,556 | -0.31(-0.55%) |