Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.43 | 50.59 | 50.12 | 50.31 | 1,656,281 | -0.37(-0.74%) |
Apr 27, 2012 | 50.69 | 51.10 | 50.51 | 50.68 | 2,626,696 | +0.25(+0.49%) |
Apr 26, 2012 | 50.13 | 50.80 | 49.98 | 50.43 | 3,039,309 | +0.34(+0.68%) |
Apr 25, 2012 | 50.51 | 52.30 | 49.63 | 50.09 | 3,311,278 | +0.22(+0.45%) |
Apr 24, 2012 | 48.95 | 49.93 | 48.95 | 49.87 | 2,832,822 | +0.91(+1.87%) |
Apr 23, 2012 | 48.81 | 49.13 | 48.46 | 48.96 | 1,954,513 | -0.18(-0.37%) |
Apr 20, 2012 | 48.61 | 49.22 | 48.61 | 49.14 | 1,847,479 | +0.63(+1.29%) |
Apr 19, 2012 | 49.08 | 49.17 | 48.40 | 48.51 | 1,481,803 | -0.72(-1.45%) |
Apr 18, 2012 | 49.21 | 49.52 | 48.98 | 49.23 | 1,573,831 | +0.12(+0.24%) |
Apr 17, 2012 | 48.73 | 49.29 | 48.50 | 49.11 | 1,359,477 | +0.58(+1.20%) |
Apr 16, 2012 | 48.56 | 48.81 | 48.36 | 48.53 | 3,597,755 | +0.18(+0.38%) |
Apr 13, 2012 | 48.66 | 48.89 | 48.34 | 48.34 | 1,543,144 | -0.38(-0.78%) |
Apr 12, 2012 | 47.78 | 48.80 | 47.78 | 48.73 | 1,632,729 | +0.87(+1.83%) |
Apr 11, 2012 | 47.85 | 48.07 | 47.72 | 47.85 | 1,446,488 | +0.37(+0.77%) |
Apr 10, 2012 | 47.66 | 47.66 | 47.31 | 47.49 | 3,027,088 | -0.24(-0.50%) |
Apr 09, 2012 | 47.94 | 47.94 | 47.62 | 47.72 | 1,691,028 | -0.65(-1.35%) |
Apr 05, 2012 | 48.61 | 48.66 | 48.31 | 48.38 | 1,944,285 | -0.48(-0.98%) |
Apr 04, 2012 | 48.68 | 49.00 | 48.53 | 48.85 | 1,832,383 | -0.05(-0.10%) |
Apr 03, 2012 | 49.48 | 49.55 | 48.53 | 48.90 | 1,997,519 | -0.25(-0.50%) |
Apr 02, 2012 | 48.65 | 49.43 | 48.46 | 49.15 | 2,118,351 | +0.59(+1.21%) |
Mar 30, 2012 | 48.69 | 48.90 | 48.33 | 48.56 | 1,878,895 | +0.15(+0.31%) |
Mar 29, 2012 | 48.09 | 48.48 | 47.73 | 48.41 | 1,701,645 | +0.03(+0.07%) |
Mar 28, 2012 | 48.53 | 48.72 | 48.11 | 48.38 | 2,004,637 | -0.22(-0.46%) |
Mar 27, 2012 | 49.05 | 49.09 | 48.56 | 48.60 | 1,567,807 | -0.32(-0.65%) |
Mar 26, 2012 | 48.38 | 48.99 | 48.38 | 48.92 | 1,653,634 | +0.76(+1.58%) |
Mar 23, 2012 | 48.56 | 48.67 | 48.02 | 48.15 | 1,732,186 | -0.32(-0.66%) |
Mar 22, 2012 | 48.11 | 48.59 | 47.85 | 48.47 | 2,049,526 | +0.11(+0.23%) |
Mar 21, 2012 | 48.57 | 48.75 | 48.26 | 48.36 | 1,416,552 | -0.19(-0.39%) |
Mar 20, 2012 | 48.85 | 48.97 | 48.49 | 48.55 | 1,827,490 | -0.64(-1.29%) |
Mar 19, 2012 | 49.37 | 49.54 | 49.07 | 49.19 | 1,493,124 | -0.10(-0.19%) |
Mar 16, 2012 | 49.33 | 49.47 | 49.08 | 49.28 | 3,730,145 | +0.02(+0.03%) |
Mar 15, 2012 | 49.29 | 49.30 | 48.81 | 49.27 | 2,257,536 | -0.07(-0.14%) |
Mar 14, 2012 | 48.84 | 49.38 | 48.72 | 49.34 | 2,559,106 | +0.41(+0.84%) |
Mar 13, 2012 | 48.42 | 49.02 | 48.18 | 48.92 | 2,080,599 | +0.71(+1.47%) |
Mar 12, 2012 | 48.07 | 48.31 | 47.78 | 48.22 | 1,439,418 | +0.37(+0.78%) |
Mar 09, 2012 | 48.07 | 48.16 | 47.68 | 47.84 | 2,128,372 | -0.15(-0.31%) |
Mar 08, 2012 | 47.76 | 48.38 | 47.76 | 47.99 | 1,968,164 | +0.33(+0.68%) |
Mar 07, 2012 | 47.56 | 47.76 | 47.34 | 47.67 | 2,700,254 | +0.23(+0.49%) |
Mar 06, 2012 | 47.30 | 47.67 | 47.25 | 47.44 | 3,356,463 | -0.21(-0.43%) |
Mar 05, 2012 | 47.48 | 47.73 | 47.39 | 47.64 | 1,800,410 | +0.14(+0.28%) |
Mar 02, 2012 | 47.76 | 47.89 | 47.37 | 47.51 | 1,656,811 | -0.36(-0.75%) |
Mar 01, 2012 | 48.03 | 48.03 | 47.44 | 47.87 | 1,731,813 | +0.32(+0.67%) |
Feb 29, 2012 | 47.70 | 47.93 | 47.41 | 47.55 | 2,588,138 | -0.06(-0.13%) |
Feb 28, 2012 | 47.73 | 47.74 | 47.35 | 47.61 | 1,465,537 | -0.13(-0.27%) |
Feb 27, 2012 | 47.30 | 48.15 | 47.30 | 47.74 | 1,762,492 | +0.10(+0.22%) |
Feb 24, 2012 | 47.44 | 48.32 | 47.35 | 47.64 | 1,839,119 | +0.24(+0.50%) |
Feb 23, 2012 | 47.18 | 47.54 | 47.13 | 47.40 | 1,658,892 | +0.06(+0.12%) |
Feb 22, 2012 | 47.08 | 47.57 | 46.96 | 47.34 | 2,060,218 | +0.15(+0.32%) |
Feb 21, 2012 | 47.39 | 47.60 | 47.02 | 47.19 | 1,837,635 | -0.17(-0.37%) |
Feb 17, 2012 | 47.34 | 47.46 | 46.89 | 47.37 | 1,427,268 | +0.32(+0.67%) |
Feb 16, 2012 | 47.17 | 47.18 | 46.54 | 47.05 | 2,249,133 | +0.02(+0.05%) |
Feb 15, 2012 | 47.53 | 47.53 | 46.95 | 47.03 | 1,785,277 | -0.44(-0.93%) |
Feb 14, 2012 | 47.37 | 47.47 | 47.05 | 47.47 | 1,127,620 | -0.07(-0.15%) |
Feb 13, 2012 | 47.28 | 47.61 | 47.12 | 47.54 | 1,687,674 | +0.39(+0.82%) |
Feb 10, 2012 | 47.18 | 47.22 | 46.91 | 47.15 | 963,622 | -0.32(-0.66%) |
Feb 09, 2012 | 47.75 | 47.82 | 47.33 | 47.47 | 1,683,044 | -0.23(-0.48%) |
Feb 08, 2012 | 47.21 | 47.84 | 47.21 | 47.70 | 2,598,611 | +0.52(+1.10%) |
Feb 07, 2012 | 46.37 | 47.23 | 46.33 | 47.18 | 2,157,029 | +0.82(+1.77%) |
Feb 06, 2012 | 45.75 | 46.37 | 45.73 | 46.36 | 2,186,435 | +0.39(+0.84%) |
Feb 03, 2012 | 46.42 | 46.51 | 45.88 | 45.97 | 3,859,867 | +0.01(+0.02%) |
Feb 02, 2012 | 45.92 | 46.47 | 45.63 | 45.96 | 3,847,319 | -0.75(-1.60%) |
Feb 01, 2012 | 45.99 | 47.45 | 45.99 | 46.71 | 4,920,833 | +0.95(+2.07%) |
Jan 31, 2012 | 45.80 | 46.23 | 45.67 | 45.77 | 3,169,222 | -0.12(-0.26%) |
Jan 30, 2012 | 45.72 | 46.10 | 45.66 | 45.88 | 2,946,662 | -0.40(-0.87%) |
Jan 27, 2012 | 46.55 | 46.63 | 46.14 | 46.29 | 1,815,021 | -0.48(-1.03%) |
Jan 26, 2012 | 47.01 | 47.03 | 46.48 | 46.77 | 3,465,586 | -0.21(-0.45%) |
Jan 25, 2012 | 46.86 | 47.15 | 46.40 | 46.98 | 3,469,155 | -0.32(-0.68%) |
Jan 24, 2012 | 47.43 | 47.43 | 47.07 | 47.30 | 1,826,402 | -0.39(-0.81%) |
Jan 23, 2012 | 48.53 | 48.77 | 47.55 | 47.69 | 2,237,193 | -0.71(-1.47%) |
Jan 20, 2012 | 48.34 | 48.50 | 48.15 | 48.40 | 2,923,131 | +0.06(+0.13%) |
Jan 19, 2012 | 47.57 | 48.54 | 47.44 | 48.34 | 2,469,607 | +0.90(+1.89%) |
Jan 18, 2012 | 46.95 | 47.54 | 46.66 | 47.44 | 1,634,988 | +0.43(+0.91%) |
Jan 17, 2012 | 46.77 | 47.34 | 46.67 | 47.01 | 2,177,764 | +0.62(+1.34%) |
Jan 13, 2012 | 46.83 | 46.86 | 46.29 | 46.39 | 1,531,985 | -0.72(-1.52%) |
Jan 12, 2012 | 46.17 | 47.21 | 46.17 | 47.11 | 1,869,476 | +0.98(+2.12%) |
Jan 11, 2012 | 45.99 | 46.30 | 45.95 | 46.13 | 1,893,203 | -0.09(-0.19%) |
Jan 10, 2012 | 46.05 | 46.44 | 45.86 | 46.21 | 2,274,728 | +0.56(+1.23%) |
Jan 09, 2012 | 45.76 | 45.88 | 45.40 | 45.66 | 1,758,016 | +0.01(+0.02%) |
Jan 06, 2012 | 45.80 | 45.90 | 45.51 | 45.65 | 3,051,202 | -0.20(-0.43%) |
Jan 05, 2012 | 45.84 | 45.93 | 45.18 | 45.84 | 2,276,401 | -0.38(-0.82%) |
Jan 04, 2012 | 46.03 | 46.36 | 45.69 | 46.22 | 1,762,552 | +0.12(+0.26%) |
Dec 30, 2011 | 46.43 | 46.63 | 46.09 | 46.10 | 1,330,634 | -0.32(-0.70%) |
Dec 29, 2011 | 45.97 | 46.48 | 45.95 | 46.43 | 1,125,299 | +0.60(+1.31%) |
Dec 28, 2011 | 46.32 | 46.41 | 45.80 | 45.83 | 1,635,402 | -0.58(-1.24%) |
Dec 27, 2011 | 45.93 | 46.49 | 45.84 | 46.40 | 1,426,309 | +0.29(+0.63%) |
Dec 23, 2011 | 45.79 | 46.12 | 45.45 | 46.11 | 1,753,692 | +1.10(+2.43%) |
Dec 21, 2011 | 44.87 | 45.22 | 44.59 | 45.02 | 2,407,857 | +0.28(+0.62%) |
Dec 20, 2011 | 44.08 | 44.90 | 44.08 | 44.74 | 1,953,202 | +1.25(+2.88%) |
Dec 19, 2011 | 44.16 | 44.43 | 43.39 | 43.49 | 1,642,060 | -0.39(-0.90%) |
Dec 16, 2011 | 43.98 | 44.33 | 43.37 | 43.88 | 4,097,408 | +0.25(+0.58%) |
Dec 15, 2011 | 43.79 | 44.02 | 43.57 | 43.63 | 2,307,293 | +0.15(+0.34%) |
Dec 14, 2011 | 43.42 | 43.83 | 43.36 | 43.48 | 2,899,183 | -0.12(-0.27%) |
Dec 13, 2011 | 44.22 | 44.69 | 43.43 | 43.60 | 2,179,170 | -0.54(-1.21%) |
Dec 12, 2011 | 44.19 | 44.50 | 43.90 | 44.13 | 1,735,154 | -0.33(-0.74%) |
Dec 09, 2011 | 44.03 | 44.69 | 43.94 | 44.46 | 2,325,042 | +0.55(+1.26%) |
Dec 08, 2011 | 44.41 | 44.79 | 43.83 | 43.91 | 2,634,193 | -0.66(-1.49%) |
Dec 07, 2011 | 44.87 | 45.00 | 44.52 | 44.58 | 3,413,582 | -0.61(-1.34%) |
Dec 06, 2011 | 45.34 | 45.65 | 45.11 | 45.18 | 2,892,066 | -0.09(-0.19%) |
Dec 05, 2011 | 45.51 | 45.87 | 44.94 | 45.27 | 2,547,100 | +0.34(+0.75%) |
Dec 02, 2011 | 45.54 | 45.60 | 44.91 | 44.93 | 2,250,032 | -0.27(-0.59%) |
Dec 01, 2011 | 44.83 | 45.73 | 44.69 | 45.20 | 2,451,010 | +0.20(+0.46%) |
Nov 30, 2011 | 44.35 | 45.21 | 44.25 | 44.99 | 3,752,841 | +1.53(+3.52%) |
Nov 29, 2011 | 43.33 | 43.77 | 43.22 | 43.46 | 2,716,577 | +0.24(+0.57%) |
Nov 28, 2011 | 43.08 | 43.70 | 42.96 | 43.22 | 2,772,609 | +1.10(+2.62%) |
Nov 25, 2011 | 41.61 | 42.75 | 41.54 | 42.12 | 1,278,846 | +0.35(+0.85%) |
Nov 23, 2011 | 42.11 | 42.41 | 41.75 | 41.76 | 3,101,020 | -0.73(-1.73%) |
Nov 22, 2011 | 42.77 | 42.85 | 42.10 | 42.49 | 3,709,973 | -0.57(-1.32%) |
Nov 21, 2011 | 43.52 | 43.68 | 42.18 | 43.06 | 4,079,807 | -1.27(-2.85%) |
Nov 18, 2011 | 44.59 | 44.78 | 44.02 | 44.33 | 3,668,683 | -0.09(-0.21%) |
Nov 17, 2011 | 45.49 | 45.49 | 43.99 | 44.42 | 3,177,105 | -1.25(-2.74%) |
Nov 16, 2011 | 45.96 | 46.52 | 45.57 | 45.67 | 2,770,532 | -0.77(-1.65%) |
Nov 15, 2011 | 45.68 | 46.74 | 45.67 | 46.44 | 1,847,875 | +0.47(+1.02%) |
Nov 14, 2011 | 46.21 | 46.45 | 45.92 | 45.97 | 2,333,198 | -0.35(-0.76%) |
Nov 11, 2011 | 45.87 | 46.61 | 45.84 | 46.32 | 1,984,759 | +0.97(+2.14%) |
Nov 10, 2011 | 45.49 | 45.75 | 45.16 | 45.35 | 2,710,674 | +0.60(+1.34%) |
Nov 09, 2011 | 45.00 | 45.27 | 44.46 | 44.75 | 5,498,011 | -0.97(-2.12%) |
Nov 08, 2011 | 45.68 | 45.81 | 44.94 | 45.72 | 2,114,407 | +0.23(+0.50%) |
Nov 07, 2011 | 44.59 | 45.54 | 44.42 | 45.49 | 2,075,967 | +0.83(+1.85%) |
Nov 04, 2011 | 44.66 | 44.80 | 44.07 | 44.67 | 1,682,483 | -0.16(-0.35%) |
Nov 03, 2011 | 43.96 | 44.94 | 43.86 | 44.82 | 2,657,577 | +1.22(+2.79%) |
Nov 02, 2011 | 43.66 | 43.92 | 43.32 | 43.60 | 2,319,878 | +0.66(+1.53%) |
Nov 01, 2011 | 43.95 | 44.09 | 42.63 | 42.95 | 3,961,070 | -2.16(-4.80%) |
Oct 31, 2011 | 44.60 | 45.86 | 44.56 | 45.11 | 3,433,232 | -0.13(-0.29%) |
Oct 28, 2011 | 45.09 | 45.34 | 44.74 | 45.24 | 3,064,066 | +0.22(+0.49%) |
Oct 27, 2011 | 44.82 | 45.28 | 43.90 | 45.02 | 3,068,923 | +1.59(+3.67%) |
Oct 26, 2011 | 43.97 | 44.41 | 42.09 | 43.43 | 3,822,816 | -0.76(-1.71%) |
Oct 25, 2011 | 43.88 | 44.68 | 43.65 | 44.19 | 4,343,589 | +0.19(+0.43%) |
Oct 24, 2011 | 43.74 | 44.35 | 43.47 | 44.00 | 2,689,052 | +0.41(+0.93%) |
Oct 21, 2011 | 42.70 | 43.60 | 42.67 | 43.60 | 2,458,968 | +1.33(+3.14%) |
Oct 20, 2011 | 42.45 | 42.55 | 41.81 | 42.27 | 2,450,616 | +0.02(+0.06%) |
Oct 19, 2011 | 42.42 | 42.76 | 42.18 | 42.24 | 3,174,445 | -0.25(-0.59%) |
Oct 18, 2011 | 41.94 | 42.74 | 41.78 | 42.49 | 4,096,928 | +0.44(+1.04%) |
Oct 17, 2011 | 42.20 | 42.55 | 41.96 | 42.06 | 2,953,059 | -0.56(-1.32%) |
Oct 14, 2011 | 43.19 | 43.29 | 42.27 | 42.62 | 2,842,797 | +0.18(+0.42%) |
Oct 13, 2011 | 42.88 | 42.95 | 41.91 | 42.44 | 3,080,167 | -0.77(-1.79%) |
Oct 12, 2011 | 43.09 | 43.61 | 43.01 | 43.21 | 2,434,735 | +0.37(+0.86%) |
Oct 11, 2011 | 42.28 | 43.06 | 42.28 | 42.85 | 2,597,688 | +0.11(+0.26%) |
Oct 10, 2011 | 42.10 | 42.74 | 42.01 | 42.74 | 1,911,845 | +1.48(+3.60%) |
Oct 07, 2011 | 41.23 | 41.75 | 40.74 | 41.25 | 3,698,047 | +0.41(+0.99%) |
Oct 06, 2011 | 40.56 | 40.87 | 40.56 | 40.85 | 3,263,028 | +0.41(+1.02%) |
Oct 05, 2011 | 40.40 | 40.71 | 40.10 | 40.43 | 5,244,147 | +0.05(+0.14%) |
Oct 04, 2011 | 39.25 | 40.43 | 39.16 | 40.38 | 3,646,918 | +0.64(+1.61%) |
Oct 03, 2011 | 40.49 | 41.11 | 39.73 | 39.74 | 3,386,096 | -1.02(-2.49%) |
Sep 30, 2011 | 41.13 | 41.67 | 40.74 | 40.75 | 3,427,705 | -0.86(-2.07%) |
Sep 29, 2011 | 41.38 | 42.13 | 40.85 | 41.61 | 3,090,171 | +0.91(+2.25%) |
Sep 28, 2011 | 41.83 | 42.31 | 40.67 | 40.70 | 3,617,354 | -1.09(-2.60%) |
Sep 27, 2011 | 41.81 | 42.52 | 41.48 | 41.78 | 2,928,321 | +0.84(+2.06%) |
Sep 26, 2011 | 40.32 | 40.99 | 40.10 | 40.94 | 4,138,539 | +1.06(+2.66%) |
Sep 23, 2011 | 39.67 | 40.70 | 39.56 | 39.88 | 3,677,167 | -0.06(-0.16%) |
Sep 22, 2011 | 39.42 | 40.38 | 39.31 | 39.94 | 4,533,327 | -0.59(-1.46%) |
Sep 21, 2011 | 41.83 | 42.14 | 40.53 | 40.53 | 3,044,346 | -1.53(-3.64%) |
Sep 20, 2011 | 42.35 | 42.59 | 41.95 | 42.06 | 3,321,905 | -0.02(-0.06%) |
Sep 19, 2011 | 41.95 | 42.34 | 41.69 | 42.09 | 3,766,400 | -0.73(-1.71%) |
Sep 16, 2011 | 42.43 | 43.23 | 42.39 | 42.82 | 3,226,814 | +0.51(+1.20%) |
Sep 15, 2011 | 41.77 | 42.40 | 41.64 | 42.31 | 2,072,226 | +0.98(+2.38%) |
Sep 14, 2011 | 41.20 | 41.92 | 40.31 | 41.33 | 3,147,574 | +0.41(+0.99%) |
Sep 13, 2011 | 40.80 | 41.35 | 40.38 | 40.92 | 2,963,699 | -0.02(-0.06%) |
Sep 12, 2011 | 40.12 | 40.95 | 40.07 | 40.95 | 3,638,578 | +0.48(+1.18%) |
Sep 09, 2011 | 40.60 | 40.93 | 40.16 | 40.47 | 4,007,227 | -0.76(-1.84%) |
Sep 08, 2011 | 41.31 | 41.75 | 41.06 | 41.23 | 3,375,695 | -0.26(-0.62%) |
Sep 07, 2011 | 40.99 | 41.60 | 40.68 | 41.49 | 3,029,650 | +1.13(+2.81%) |
Sep 06, 2011 | 39.33 | 40.44 | 39.03 | 40.35 | 3,884,242 | -0.11(-0.27%) |
Sep 02, 2011 | 40.95 | 41.17 | 40.40 | 40.46 | 2,341,828 | -1.30(-3.11%) |
Sep 01, 2011 | 42.69 | 43.11 | 41.70 | 41.76 | 2,805,651 | -0.91(-2.12%) |
Aug 31, 2011 | 42.77 | 43.27 | 42.41 | 42.67 | 2,294,781 | +0.16(+0.39%) |
Aug 30, 2011 | 41.96 | 42.77 | 41.54 | 42.50 | 2,482,299 | +0.38(+0.89%) |
Aug 29, 2011 | 41.26 | 42.16 | 41.15 | 42.13 | 1,733,172 | +1.38(+3.39%) |
Aug 26, 2011 | 39.78 | 40.98 | 39.13 | 40.74 | 2,621,941 | +0.72(+1.80%) |
Aug 25, 2011 | 40.98 | 41.20 | 39.80 | 40.03 | 3,605,621 | -0.77(-1.88%) |
Aug 24, 2011 | 39.68 | 40.88 | 39.49 | 40.79 | 3,093,976 | +0.96(+2.41%) |
Aug 23, 2011 | 38.86 | 39.83 | 38.69 | 39.83 | 4,636,129 | +1.12(+2.90%) |
Aug 22, 2011 | 39.00 | 39.17 | 38.57 | 38.71 | 5,030,622 | +0.60(+1.56%) |
Aug 19, 2011 | 38.19 | 38.86 | 38.07 | 38.11 | 4,827,350 | -0.60(-1.56%) |
Aug 18, 2011 | 39.90 | 39.90 | 38.46 | 38.72 | 5,469,896 | -2.10(-5.16%) |
Aug 17, 2011 | 41.42 | 41.67 | 40.57 | 40.82 | 4,084,109 | -0.37(-0.90%) |
Aug 16, 2011 | 40.69 | 41.87 | 40.50 | 41.19 | 5,003,681 | +0.15(+0.36%) |
Aug 15, 2011 | 40.38 | 41.29 | 39.90 | 41.05 | 6,864,788 | +0.90(+2.24%) |
Aug 12, 2011 | 40.08 | 40.39 | 39.29 | 40.15 | 7,719,892 | +0.09(+0.21%) |
Aug 11, 2011 | 38.76 | 40.58 | 38.61 | 40.06 | 11,828,238 | +1.31(+3.37%) |
Aug 10, 2011 | 40.46 | 40.70 | 38.69 | 38.76 | 9,841,664 | -2.44(-5.92%) |
Aug 09, 2011 | 42.15 | 41.29 | 38.96 | 41.19 | 7,946,660 | +1.15(+2.88%) |
Aug 08, 2011 | 42.15 | 42.65 | 40.04 | 40.04 | 7,513,053 | -2.89(-6.74%) |
Aug 05, 2011 | 43.12 | 43.72 | 42.52 | 42.93 | 8,290,406 | +0.14(+0.33%) |
Aug 04, 2011 | 43.72 | 43.97 | 42.70 | 42.79 | 6,637,299 | -1.39(-3.15%) |
Aug 03, 2011 | 44.35 | 44.62 | 43.21 | 44.19 | 5,424,881 | -0.33(-0.73%) |
Aug 02, 2011 | 45.63 | 46.11 | 44.51 | 44.51 | 4,802,677 | -1.60(-3.47%) |
Aug 01, 2011 | 46.13 | 46.55 | 45.19 | 46.11 | 5,118,167 | -0.70(-1.50%) |
Jul 29, 2011 | 46.53 | 47.34 | 46.10 | 46.82 | 5,094,439 | -0.15(-0.33%) |
Jul 28, 2011 | 48.22 | 48.26 | 46.62 | 46.97 | 5,599,318 | -1.52(-3.14%) |
Jul 27, 2011 | 50.32 | 50.49 | 48.13 | 48.50 | 6,063,772 | -2.10(-4.16%) |
Jul 26, 2011 | 50.61 | 50.77 | 50.25 | 50.60 | 4,310,938 | +0.22(+0.43%) |
Jul 25, 2011 | 50.18 | 50.62 | 49.91 | 50.38 | 2,702,224 | -0.12(-0.23%) |
Jul 22, 2011 | 50.64 | 50.64 | 49.94 | 50.50 | 2,176,532 | -0.22(-0.43%) |
Jul 21, 2011 | 50.66 | 50.98 | 50.49 | 50.72 | 3,930,565 | +0.44(+0.88%) |
Jul 20, 2011 | 50.83 | 50.98 | 50.11 | 50.28 | 2,916,862 | +0.44(+0.89%) |
Jul 19, 2011 | 49.94 | 50.12 | 49.52 | 49.84 | 4,052,939 | +0.03(+0.06%) |
Jul 18, 2011 | 49.91 | 50.01 | 49.19 | 49.80 | 4,091,400 | -0.19(-0.39%) |
Jul 15, 2011 | 50.85 | 50.85 | 49.39 | 50.00 | 5,486,815 | -0.70(-1.37%) |
Jul 14, 2011 | 51.61 | 51.71 | 50.43 | 50.69 | 4,984,091 | -0.76(-1.47%) |
Jul 13, 2011 | 51.79 | 52.03 | 51.36 | 51.45 | 3,361,331 | -0.25(-0.48%) |
Jul 12, 2011 | 52.11 | 52.12 | 51.55 | 51.70 | 2,695,368 | -0.38(-0.73%) |
Jul 11, 2011 | 52.21 | 52.49 | 51.84 | 52.08 | 3,494,014 | -0.50(-0.96%) |
Jul 08, 2011 | 52.39 | 52.61 | 51.86 | 52.58 | 4,245,895 | -0.42(-0.79%) |
Jul 07, 2011 | 53.30 | 53.96 | 52.66 | 53.00 | 7,408,647 | -1.16(-2.14%) |
Jul 06, 2011 | 54.12 | 54.63 | 53.91 | 54.16 | 2,217,191 | +0.01(+0.01%) |
Jul 05, 2011 | 54.45 | 54.59 | 53.70 | 54.15 | 2,703,719 | -0.26(-0.48%) |
Jul 01, 2011 | 53.84 | 54.55 | 53.70 | 54.42 | 2,718,263 | +0.76(+1.41%) |
Jun 30, 2011 | 53.39 | 54.08 | 53.24 | 53.66 | 3,689,920 | +0.42(+0.78%) |
Jun 29, 2011 | 52.78 | 53.56 | 52.64 | 53.24 | 2,709,152 | +0.54(+1.03%) |
Jun 28, 2011 | 51.91 | 52.74 | 51.78 | 52.70 | 2,727,696 | +0.88(+1.70%) |
Jun 27, 2011 | 51.39 | 52.00 | 51.23 | 51.82 | 2,611,432 | +0.48(+0.93%) |
Jun 24, 2011 | 51.30 | 51.58 | 50.58 | 51.34 | 3,955,290 | +0.14(+0.27%) |
Jun 23, 2011 | 50.88 | 51.33 | 50.38 | 51.20 | 3,107,894 | -0.26(-0.51%) |
Jun 22, 2011 | 51.16 | 52.08 | 51.16 | 51.46 | 3,349,002 | -0.03(-0.06%) |
Jun 21, 2011 | 51.01 | 51.78 | 50.94 | 51.49 | 3,986,917 | +0.63(+1.25%) |
Jun 20, 2011 | 50.80 | 50.93 | 50.73 | 50.86 | 2,139,962 | +0.80(+1.61%) |
Jun 17, 2011 | 50.43 | 50.85 | 49.96 | 50.05 | 3,499,506 | -0.02(-0.05%) |
Jun 16, 2011 | 49.25 | 50.16 | 49.05 | 50.08 | 3,455,751 | +0.94(+1.92%) |
Jun 15, 2011 | 49.40 | 49.94 | 49.09 | 49.13 | 2,851,051 | -0.75(-1.50%) |
Jun 14, 2011 | 49.64 | 50.02 | 49.50 | 49.88 | 2,742,925 | +0.73(+1.48%) |
Jun 13, 2011 | 48.67 | 49.32 | 48.54 | 49.15 | 2,290,343 | +0.79(+1.63%) |
Jun 10, 2011 | 48.97 | 49.11 | 48.36 | 48.37 | 3,015,639 | -0.88(-1.79%) |
Jun 09, 2011 | 48.88 | 49.56 | 48.72 | 49.25 | 2,414,360 | +0.40(+0.82%) |
Jun 08, 2011 | 48.95 | 49.14 | 48.72 | 48.85 | 1,918,092 | -0.16(-0.33%) |
Jun 07, 2011 | 49.06 | 49.55 | 48.97 | 49.01 | 2,092,819 | +0.13(+0.27%) |
Jun 06, 2011 | 48.95 | 49.41 | 48.79 | 48.88 | 3,393,575 | -0.26(-0.52%) |
Jun 03, 2011 | 48.87 | 49.60 | 48.66 | 49.13 | 2,093,514 | -1.24(-2.46%) |
May 24, 2011 | 50.06 | 50.52 | 49.89 | 50.37 | 4,277,466 | +0.35(+0.71%) |
May 23, 2011 | 49.17 | 50.26 | 49.04 | 50.02 | 4,964,540 | +0.49(+0.99%) |
May 20, 2011 | 49.85 | 49.95 | 49.44 | 49.52 | 2,471,321 | -0.51(-1.01%) |
May 19, 2011 | 49.79 | 50.21 | 49.66 | 50.03 | 2,900,089 | +0.36(+0.73%) |
May 18, 2011 | 49.56 | 49.89 | 49.44 | 49.67 | 2,333,279 | +0.12(+0.23%) |
May 17, 2011 | 49.61 | 50.04 | 49.28 | 49.56 | 2,599,057 | -0.18(-0.37%) |
May 16, 2011 | 49.66 | 49.93 | 49.40 | 49.74 | 2,012,162 | -0.06(-0.12%) |
May 13, 2011 | 50.18 | 50.42 | 49.65 | 49.80 | 1,895,258 | -0.38(-0.76%) |
May 12, 2011 | 49.84 | 50.46 | 49.79 | 50.19 | 2,122,682 | +0.28(+0.57%) |
May 11, 2011 | 49.92 | 50.22 | 49.62 | 49.90 | 2,020,884 | -0.02(-0.05%) |
May 10, 2011 | 49.91 | 50.19 | 49.74 | 49.92 | 1,816,057 | +0.16(+0.32%) |
May 09, 2011 | 49.59 | 50.11 | 49.19 | 49.76 | 1,647,837 | +0.28(+0.56%) |
May 06, 2011 | 49.66 | 50.02 | 49.33 | 49.49 | 2,631,697 | +0.23(+0.47%) |
May 05, 2011 | 49.29 | 49.72 | 49.08 | 49.26 | 2,648,313 | -0.25(-0.50%) |
May 04, 2011 | 50.05 | 50.33 | 49.39 | 49.50 | 3,248,626 | -0.45(-0.89%) |
May 03, 2011 | 49.65 | 50.13 | 49.40 | 49.95 | 3,635,968 | +0.68(+1.37%) |