Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.58 | 45.73 | 45.27 | 45.43 | 822,081 | -0.25(-0.55%) |
Apr 27, 2012 | 45.53 | 45.88 | 45.37 | 45.68 | 634,712 | +0.31(+0.68%) |
Apr 26, 2012 | 44.80 | 45.52 | 44.70 | 45.37 | 460,671 | +0.44(+0.97%) |
Apr 25, 2012 | 45.04 | 45.09 | 44.80 | 44.94 | 706,800 | +0.32(+0.71%) |
Apr 24, 2012 | 44.61 | 44.88 | 44.52 | 44.62 | 570,438 | +0.11(+0.24%) |
Apr 23, 2012 | 44.44 | 44.56 | 44.17 | 44.51 | 811,629 | -0.34(-0.76%) |
Apr 20, 2012 | 44.79 | 45.15 | 44.72 | 44.85 | 612,574 | +0.16(+0.35%) |
Apr 19, 2012 | 44.63 | 44.80 | 44.37 | 44.69 | 1,053,070 | +0.07(+0.15%) |
Apr 18, 2012 | 44.32 | 44.75 | 44.22 | 44.63 | 588,511 | +0.17(+0.37%) |
Apr 17, 2012 | 44.26 | 44.66 | 44.18 | 44.46 | 503,274 | +0.45(+1.03%) |
Apr 16, 2012 | 44.04 | 44.15 | 43.47 | 44.01 | 609,776 | +0.23(+0.53%) |
Apr 13, 2012 | 44.03 | 44.12 | 43.72 | 43.77 | 636,019 | -0.39(-0.89%) |
Apr 12, 2012 | 43.51 | 44.50 | 43.31 | 44.17 | 919,011 | +0.77(+1.77%) |
Apr 11, 2012 | 43.34 | 43.74 | 43.19 | 43.40 | 2,110,884 | +0.54(+1.27%) |
Apr 10, 2012 | 43.67 | 43.79 | 42.84 | 42.85 | 996,425 | -0.91(-2.07%) |
Apr 09, 2012 | 43.70 | 43.86 | 43.48 | 43.76 | 784,155 | -0.45(-1.02%) |
Apr 05, 2012 | 44.13 | 44.39 | 43.95 | 44.21 | 1,018,778 | -0.05(-0.12%) |
Apr 04, 2012 | 44.24 | 44.48 | 44.07 | 44.26 | 638,993 | -0.46(-1.03%) |
Apr 03, 2012 | 44.98 | 44.98 | 44.33 | 44.72 | 878,692 | -0.26(-0.57%) |
Apr 02, 2012 | 44.15 | 45.05 | 44.01 | 44.98 | 823,999 | +0.76(+1.72%) |
Mar 30, 2012 | 44.05 | 44.44 | 43.83 | 44.22 | 982,804 | +0.35(+0.81%) |
Mar 29, 2012 | 43.73 | 43.96 | 43.54 | 43.86 | 820,623 | -0.26(-0.58%) |
Mar 28, 2012 | 44.18 | 44.34 | 43.86 | 44.12 | 1,009,660 | -0.11(-0.26%) |
Mar 27, 2012 | 43.69 | 44.27 | 43.67 | 44.23 | 728,530 | +0.54(+1.24%) |
Mar 26, 2012 | 43.39 | 43.70 | 43.34 | 43.69 | 655,186 | +0.60(+1.40%) |
Mar 23, 2012 | 42.73 | 43.21 | 42.63 | 43.09 | 469,889 | +0.35(+0.81%) |
Mar 22, 2012 | 42.80 | 42.86 | 42.48 | 42.74 | 809,764 | -0.35(-0.81%) |
Mar 21, 2012 | 42.97 | 43.21 | 42.88 | 43.09 | 678,954 | +0.11(+0.26%) |
Mar 20, 2012 | 42.81 | 43.09 | 42.72 | 42.97 | 606,361 | -0.14(-0.32%) |
Mar 19, 2012 | 42.74 | 43.22 | 42.74 | 43.11 | 380,881 | +0.15(+0.35%) |
Mar 16, 2012 | 43.01 | 43.09 | 42.78 | 42.96 | 645,021 | +0.02(+0.03%) |
Mar 15, 2012 | 42.51 | 42.94 | 42.37 | 42.94 | 626,356 | +0.49(+1.15%) |
Mar 14, 2012 | 42.31 | 42.68 | 42.27 | 42.46 | 465,124 | +0.11(+0.25%) |
Mar 13, 2012 | 42.12 | 42.43 | 41.93 | 42.35 | 772,192 | +0.29(+0.70%) |
Mar 12, 2012 | 42.18 | 42.40 | 41.98 | 42.06 | 550,001 | -0.12(-0.28%) |
Mar 09, 2012 | 42.29 | 42.43 | 42.07 | 42.18 | 945,275 | +0.01(+0.02%) |
Mar 08, 2012 | 42.13 | 42.32 | 41.88 | 42.17 | 741,177 | +0.31(+0.74%) |
Mar 07, 2012 | 41.56 | 41.97 | 41.51 | 41.86 | 448,310 | +0.26(+0.61%) |
Mar 06, 2012 | 42.06 | 42.30 | 41.53 | 41.61 | 827,178 | -0.80(-1.88%) |
Mar 05, 2012 | 42.67 | 42.67 | 42.08 | 42.40 | 679,448 | -0.29(-0.67%) |
Mar 02, 2012 | 42.35 | 43.00 | 42.30 | 42.69 | 676,222 | +0.30(+0.71%) |
Mar 01, 2012 | 43.05 | 43.05 | 42.39 | 42.39 | 809,177 | -0.41(-0.96%) |
Feb 29, 2012 | 43.27 | 43.30 | 42.61 | 42.80 | 948,351 | -0.43(-0.99%) |
Feb 28, 2012 | 43.33 | 43.58 | 43.04 | 43.23 | 714,901 | -0.02(-0.03%) |
Feb 27, 2012 | 42.98 | 43.38 | 42.89 | 43.24 | 434,973 | -0.01(-0.02%) |
Feb 24, 2012 | 43.20 | 43.45 | 43.03 | 43.25 | 620,304 | +0.11(+0.26%) |
Feb 23, 2012 | 43.17 | 43.27 | 42.73 | 43.14 | 503,867 | +0.05(+0.10%) |
Feb 22, 2012 | 43.10 | 43.25 | 42.80 | 43.09 | 610,930 | +0.05(+0.12%) |
Feb 21, 2012 | 42.58 | 43.17 | 42.52 | 43.04 | 1,104,712 | +0.52(+1.22%) |
Feb 17, 2012 | 42.40 | 42.56 | 42.28 | 42.52 | 897,202 | +0.26(+0.62%) |
Feb 16, 2012 | 41.96 | 42.47 | 41.81 | 42.26 | 659,344 | +0.25(+0.59%) |
Feb 15, 2012 | 42.39 | 42.60 | 41.95 | 42.01 | 793,440 | -0.32(-0.74%) |
Feb 14, 2012 | 42.07 | 42.37 | 42.02 | 42.33 | 957,340 | +0.07(+0.18%) |
Feb 13, 2012 | 42.35 | 42.50 | 42.16 | 42.25 | 662,309 | +0.21(+0.50%) |
Feb 10, 2012 | 42.97 | 42.97 | 41.65 | 42.04 | 1,106,356 | -0.90(-2.10%) |
Feb 09, 2012 | 43.78 | 44.14 | 42.34 | 42.94 | 1,634,265 | +0.73(+1.72%) |
Feb 08, 2012 | 41.88 | 42.39 | 41.71 | 42.22 | 1,196,213 | +0.49(+1.17%) |
Feb 07, 2012 | 42.06 | 42.12 | 41.66 | 41.73 | 1,528,720 | -0.52(-1.23%) |
Feb 06, 2012 | 42.18 | 42.41 | 42.00 | 42.25 | 616,321 | -0.07(-0.18%) |
Feb 03, 2012 | 43.02 | 43.02 | 42.24 | 42.32 | 865,465 | +0.26(+0.62%) |
Feb 02, 2012 | 42.25 | 42.47 | 42.05 | 42.06 | 770,679 | -0.18(-0.43%) |
Feb 01, 2012 | 42.28 | 42.53 | 42.08 | 42.24 | 722,152 | +0.35(+0.84%) |
Jan 31, 2012 | 42.49 | 42.59 | 41.81 | 41.88 | 1,117,470 | -0.45(-1.06%) |
Jan 30, 2012 | 42.41 | 42.49 | 42.03 | 42.34 | 964,077 | -0.40(-0.93%) |
Jan 27, 2012 | 42.49 | 42.88 | 42.48 | 42.73 | 669,996 | +0.14(+0.32%) |
Jan 26, 2012 | 42.78 | 42.85 | 42.46 | 42.60 | 570,604 | -0.04(-0.09%) |
Jan 25, 2012 | 42.25 | 42.69 | 42.13 | 42.64 | 493,397 | +0.27(+0.64%) |
Jan 24, 2012 | 42.22 | 42.47 | 41.98 | 42.37 | 471,271 | -0.01(-0.02%) |
Jan 23, 2012 | 42.14 | 42.44 | 42.06 | 42.37 | 683,757 | +0.23(+0.55%) |
Jan 20, 2012 | 42.06 | 42.31 | 42.00 | 42.14 | 867,297 | +0.10(+0.23%) |
Jan 19, 2012 | 41.84 | 42.09 | 41.52 | 42.04 | 1,501,687 | +0.24(+0.57%) |
Jan 18, 2012 | 41.34 | 41.88 | 41.19 | 41.80 | 934,091 | +0.47(+1.13%) |
Jan 17, 2012 | 41.51 | 41.79 | 41.07 | 41.34 | 912,998 | +0.38(+0.93%) |
Jan 13, 2012 | 40.68 | 41.04 | 40.54 | 40.95 | 550,756 | -0.38(-0.93%) |
Jan 12, 2012 | 40.70 | 41.34 | 40.47 | 41.34 | 631,963 | +0.65(+1.59%) |
Jan 11, 2012 | 40.38 | 40.71 | 40.17 | 40.69 | 698,977 | +0.12(+0.30%) |
Jan 10, 2012 | 40.29 | 40.71 | 40.29 | 40.57 | 582,489 | +0.63(+1.58%) |
Jan 09, 2012 | 39.78 | 39.99 | 39.70 | 39.94 | 584,609 | +0.11(+0.28%) |
Jan 06, 2012 | 39.69 | 40.01 | 39.45 | 39.83 | 481,340 | +0.13(+0.32%) |
Jan 05, 2012 | 39.38 | 39.84 | 39.06 | 39.70 | 539,611 | -0.04(-0.09%) |
Jan 04, 2012 | 39.56 | 39.79 | 39.40 | 39.74 | 395,156 | +0.40(+1.01%) |
Dec 30, 2011 | 39.54 | 39.58 | 39.30 | 39.34 | 333,940 | -0.20(-0.51%) |
Dec 29, 2011 | 39.08 | 39.60 | 39.08 | 39.54 | 433,654 | +0.47(+1.19%) |
Dec 28, 2011 | 40.10 | 40.18 | 39.03 | 39.08 | 493,248 | -0.95(-2.38%) |
Dec 27, 2011 | 39.82 | 40.20 | 39.72 | 40.03 | 347,743 | +0.16(+0.40%) |
Dec 23, 2011 | 39.06 | 39.87 | 38.98 | 39.87 | 882,541 | +0.95(+2.45%) |
Dec 21, 2011 | 39.02 | 39.22 | 38.77 | 38.92 | 740,085 | -0.06(-0.15%) |
Dec 20, 2011 | 38.97 | 39.13 | 38.82 | 38.98 | 1,094,702 | +0.70(+1.83%) |
Dec 19, 2011 | 38.85 | 39.20 | 38.20 | 38.28 | 808,518 | -0.43(-1.12%) |
Dec 16, 2011 | 39.27 | 39.47 | 38.42 | 38.71 | 2,107,084 | -0.21(-0.54%) |
Dec 15, 2011 | 39.23 | 39.23 | 38.57 | 38.92 | 908,391 | +0.06(+0.15%) |
Dec 14, 2011 | 38.94 | 39.20 | 38.70 | 38.86 | 722,568 | -0.19(-0.50%) |
Dec 13, 2011 | 39.68 | 39.96 | 38.84 | 39.05 | 859,076 | -0.37(-0.93%) |
Dec 12, 2011 | 40.01 | 40.02 | 39.09 | 39.42 | 842,080 | -1.01(-2.51%) |
Dec 09, 2011 | 39.91 | 40.65 | 39.73 | 40.43 | 712,613 | +0.63(+1.57%) |
Dec 08, 2011 | 40.38 | 40.43 | 39.66 | 39.81 | 790,759 | -0.82(-2.02%) |
Dec 07, 2011 | 40.26 | 40.88 | 40.07 | 40.63 | 915,251 | +0.33(+0.81%) |
Dec 06, 2011 | 40.42 | 40.62 | 40.11 | 40.30 | 949,043 | -0.07(-0.18%) |
Dec 05, 2011 | 40.64 | 40.71 | 40.05 | 40.38 | 920,897 | +0.34(+0.86%) |
Dec 02, 2011 | 40.53 | 40.71 | 39.88 | 40.03 | 758,505 | -0.10(-0.26%) |
Dec 01, 2011 | 40.32 | 40.75 | 39.98 | 40.14 | 975,345 | -0.34(-0.85%) |
Nov 30, 2011 | 40.38 | 40.52 | 40.03 | 40.48 | 1,222,901 | +1.22(+3.12%) |
Nov 29, 2011 | 39.71 | 39.94 | 39.00 | 39.26 | 1,456,503 | -0.47(-1.18%) |
Nov 28, 2011 | 39.64 | 39.93 | 39.31 | 39.73 | 1,371,603 | +1.22(+3.16%) |
Nov 25, 2011 | 38.52 | 38.87 | 38.41 | 38.51 | 295,376 | -0.07(-0.17%) |
Nov 23, 2011 | 38.67 | 38.97 | 38.38 | 38.58 | 1,251,865 | -0.50(-1.28%) |
Nov 22, 2011 | 39.22 | 39.74 | 38.99 | 39.08 | 1,048,407 | -0.21(-0.53%) |
Nov 21, 2011 | 39.26 | 39.64 | 38.98 | 39.29 | 2,008,077 | +0.10(+0.25%) |
Nov 18, 2011 | 39.29 | 39.43 | 38.84 | 39.19 | 1,476,280 | +0.09(+0.23%) |
Nov 17, 2011 | 39.63 | 39.73 | 38.92 | 39.10 | 2,667,927 | -0.67(-1.69%) |
Nov 16, 2011 | 39.70 | 40.31 | 39.69 | 39.77 | 1,265,797 | -0.35(-0.87%) |
Nov 15, 2011 | 40.22 | 40.52 | 39.96 | 40.12 | 1,181,807 | -0.29(-0.72%) |
Nov 14, 2011 | 40.51 | 40.82 | 40.20 | 40.41 | 1,013,302 | -0.21(-0.51%) |
Nov 11, 2011 | 40.43 | 40.95 | 40.35 | 40.62 | 1,546,723 | +0.60(+1.51%) |
Nov 10, 2011 | 40.48 | 40.73 | 39.76 | 40.02 | 2,392,764 | -0.13(-0.33%) |
Nov 09, 2011 | 39.79 | 40.65 | 39.73 | 40.15 | 3,108,348 | -0.90(-2.20%) |
Nov 08, 2011 | 42.90 | 44.05 | 40.66 | 41.05 | 6,786,536 | -4.69(-10.24%) |
Nov 07, 2011 | 45.40 | 45.87 | 45.08 | 45.74 | 1,977,123 | +0.18(+0.39%) |
Nov 04, 2011 | 45.72 | 45.93 | 45.05 | 45.56 | 1,014,177 | -0.40(-0.88%) |
Nov 03, 2011 | 45.37 | 46.13 | 44.99 | 45.96 | 1,131,208 | +1.13(+2.53%) |
Nov 02, 2011 | 44.77 | 45.22 | 44.15 | 44.83 | 565,384 | +0.78(+1.78%) |
Nov 01, 2011 | 43.73 | 44.78 | 43.55 | 44.05 | 1,309,081 | -1.13(-2.51%) |
Oct 31, 2011 | 46.34 | 46.54 | 45.18 | 45.18 | 1,451,809 | -1.77(-3.77%) |
Oct 28, 2011 | 47.05 | 47.37 | 46.63 | 46.95 | 798,225 | -0.06(-0.13%) |
Oct 27, 2011 | 46.56 | 47.58 | 46.25 | 47.01 | 1,175,505 | +1.84(+4.06%) |
Oct 26, 2011 | 44.82 | 45.53 | 44.21 | 45.17 | 1,409,916 | +0.87(+1.97%) |
Oct 25, 2011 | 45.09 | 45.54 | 44.26 | 44.30 | 1,476,558 | -1.10(-2.43%) |
Oct 24, 2011 | 45.38 | 45.41 | 44.61 | 45.40 | 1,467,610 | -0.28(-0.62%) |
Oct 21, 2011 | 44.73 | 45.69 | 44.61 | 45.69 | 1,128,982 | +1.18(+2.65%) |
Oct 20, 2011 | 44.61 | 44.78 | 43.88 | 44.51 | 919,737 | -0.06(-0.13%) |
Oct 19, 2011 | 45.10 | 45.45 | 44.35 | 44.57 | 730,690 | -0.61(-1.35%) |
Oct 18, 2011 | 44.77 | 45.68 | 43.94 | 45.18 | 995,764 | +0.49(+1.10%) |
Oct 17, 2011 | 45.53 | 45.69 | 44.52 | 44.69 | 563,994 | -1.01(-2.20%) |
Oct 14, 2011 | 45.07 | 45.89 | 44.80 | 45.69 | 780,830 | +1.30(+2.92%) |
Oct 13, 2011 | 44.81 | 44.90 | 44.10 | 44.40 | 1,103,689 | -0.77(-1.70%) |
Oct 12, 2011 | 45.02 | 45.52 | 44.61 | 45.16 | 777,786 | +0.41(+0.92%) |
Oct 11, 2011 | 44.43 | 44.97 | 44.40 | 44.75 | 556,098 | -0.19(-0.43%) |
Oct 10, 2011 | 44.34 | 44.95 | 44.29 | 44.95 | 787,849 | +1.32(+3.03%) |
Oct 07, 2011 | 44.31 | 44.31 | 43.28 | 43.63 | 912,708 | -0.31(-0.71%) |
Oct 06, 2011 | 43.80 | 44.03 | 42.99 | 43.94 | 596,240 | +0.46(+1.06%) |
Oct 05, 2011 | 43.03 | 43.73 | 42.71 | 43.48 | 1,012,097 | +0.48(+1.13%) |
Oct 04, 2011 | 40.99 | 43.02 | 40.88 | 42.99 | 1,725,567 | +1.39(+3.34%) |
Oct 03, 2011 | 41.67 | 42.52 | 41.46 | 41.61 | 1,627,866 | -0.34(-0.80%) |
Sep 30, 2011 | 42.32 | 42.83 | 41.93 | 41.94 | 1,053,157 | -1.03(-2.40%) |
Sep 29, 2011 | 43.03 | 43.37 | 42.17 | 42.97 | 1,306,922 | +0.57(+1.34%) |
Sep 28, 2011 | 44.12 | 44.19 | 42.40 | 42.40 | 1,112,023 | -1.65(-3.74%) |
Sep 27, 2011 | 43.78 | 44.95 | 43.48 | 44.05 | 1,278,313 | +1.37(+3.22%) |
Sep 26, 2011 | 42.45 | 42.70 | 41.73 | 42.68 | 1,379,538 | +0.69(+1.63%) |
Sep 23, 2011 | 41.78 | 42.18 | 41.46 | 41.99 | 1,657,086 | +0.06(+0.14%) |
Sep 22, 2011 | 42.00 | 42.29 | 41.43 | 41.93 | 2,074,446 | -1.42(-3.29%) |
Sep 21, 2011 | 44.59 | 44.63 | 43.30 | 43.36 | 1,246,700 | -1.06(-2.38%) |
Sep 20, 2011 | 44.71 | 45.19 | 44.25 | 44.42 | 823,385 | -0.13(-0.28%) |
Sep 19, 2011 | 44.05 | 44.74 | 43.39 | 44.55 | 1,179,517 | -0.13(-0.28%) |
Sep 16, 2011 | 43.88 | 44.87 | 43.71 | 44.67 | 1,744,517 | +1.02(+2.35%) |
Sep 15, 2011 | 43.01 | 43.77 | 42.79 | 43.65 | 922,521 | +0.94(+2.19%) |
Sep 14, 2011 | 42.09 | 43.18 | 41.57 | 42.71 | 910,055 | +0.75(+1.79%) |
Sep 13, 2011 | 41.50 | 42.08 | 41.31 | 41.96 | 622,405 | +0.48(+1.16%) |
Sep 12, 2011 | 40.95 | 41.57 | 40.62 | 41.48 | 831,630 | -0.13(-0.30%) |
Sep 09, 2011 | 41.96 | 42.35 | 41.41 | 41.61 | 2,344,593 | -0.92(-2.16%) |
Sep 08, 2011 | 42.38 | 42.89 | 42.27 | 42.53 | 1,280,550 | +0.02(+0.05%) |
Sep 07, 2011 | 42.27 | 42.53 | 41.97 | 42.51 | 1,077,477 | +0.91(+2.19%) |
Sep 06, 2011 | 40.24 | 41.81 | 39.93 | 41.59 | 1,282,648 | -0.04(-0.09%) |
Sep 02, 2011 | 41.67 | 42.03 | 41.49 | 41.63 | 1,372,924 | -0.98(-2.30%) |
Sep 01, 2011 | 42.99 | 43.25 | 42.53 | 42.61 | 886,520 | -0.45(-1.05%) |
Aug 31, 2011 | 43.02 | 43.43 | 42.68 | 43.06 | 951,011 | +0.31(+0.73%) |
Aug 30, 2011 | 42.32 | 43.19 | 42.32 | 42.75 | 1,124,531 | +0.14(+0.33%) |
Aug 29, 2011 | 41.96 | 42.69 | 41.93 | 42.61 | 584,482 | +1.02(+2.44%) |
Aug 26, 2011 | 40.26 | 41.71 | 39.71 | 41.59 | 1,255,122 | +1.14(+2.81%) |
Aug 25, 2011 | 40.94 | 41.15 | 40.11 | 40.46 | 1,287,047 | -0.27(-0.66%) |
Aug 24, 2011 | 41.10 | 41.49 | 40.60 | 40.72 | 1,880,436 | -0.56(-1.37%) |
Aug 23, 2011 | 39.74 | 41.29 | 39.60 | 41.29 | 1,362,543 | +1.68(+4.25%) |
Aug 22, 2011 | 39.94 | 40.12 | 39.48 | 39.60 | 1,397,390 | +0.42(+1.06%) |
Aug 19, 2011 | 38.89 | 40.08 | 38.75 | 39.19 | 1,196,942 | -0.26(-0.66%) |
Aug 18, 2011 | 39.97 | 40.20 | 39.15 | 39.45 | 1,207,816 | -1.59(-3.87%) |
Aug 17, 2011 | 41.59 | 41.87 | 40.92 | 41.04 | 1,005,734 | -0.20(-0.49%) |
Aug 16, 2011 | 41.54 | 41.76 | 40.90 | 41.24 | 1,253,770 | -0.94(-2.23%) |
Aug 15, 2011 | 42.13 | 42.19 | 41.39 | 42.18 | 1,138,046 | +0.33(+0.78%) |
Aug 12, 2011 | 40.87 | 41.93 | 40.73 | 41.85 | 1,575,036 | +1.19(+2.94%) |
Aug 11, 2011 | 39.77 | 41.15 | 39.41 | 40.66 | 2,854,262 | +1.12(+2.83%) |
Aug 10, 2011 | 40.82 | 40.92 | 39.45 | 39.54 | 3,300,277 | -1.99(-4.79%) |
Aug 09, 2011 | 41.73 | 42.11 | 39.63 | 41.53 | 5,013,510 | +2.32(+5.93%) |
Aug 08, 2011 | 41.73 | 41.88 | 39.15 | 39.20 | 3,537,213 | -3.59(-8.39%) |
Aug 05, 2011 | 42.58 | 43.11 | 41.23 | 42.79 | 3,270,981 | +0.77(+1.84%) |
Aug 04, 2011 | 43.62 | 43.64 | 41.39 | 42.02 | 3,942,810 | -2.92(-6.49%) |
Aug 03, 2011 | 44.96 | 45.06 | 44.12 | 44.94 | 1,420,692 | +0.05(+0.12%) |
Aug 02, 2011 | 45.62 | 46.02 | 44.84 | 44.89 | 1,523,141 | -1.15(-2.50%) |
Aug 01, 2011 | 45.79 | 46.13 | 45.12 | 46.04 | 1,914,210 | +0.64(+1.41%) |
Jul 29, 2011 | 45.22 | 45.60 | 44.98 | 45.40 | 1,240,251 | -0.15(-0.33%) |
Jul 28, 2011 | 45.45 | 46.25 | 45.45 | 45.55 | 1,171,369 | +0.15(+0.33%) |
Jul 27, 2011 | 45.93 | 46.16 | 45.38 | 45.40 | 855,160 | -0.79(-1.70%) |
Jul 26, 2011 | 46.54 | 46.59 | 46.13 | 46.19 | 706,713 | -0.44(-0.94%) |
Jul 25, 2011 | 46.45 | 47.02 | 46.33 | 46.62 | 883,848 | -0.25(-0.54%) |
Jul 22, 2011 | 47.08 | 47.12 | 46.79 | 46.88 | 732,295 | -0.09(-0.19%) |
Jul 21, 2011 | 46.68 | 47.01 | 46.58 | 46.97 | 1,090,292 | +0.55(+1.18%) |
Jul 20, 2011 | 47.06 | 47.11 | 46.36 | 46.42 | 812,606 | -0.60(-1.28%) |
Jul 19, 2011 | 46.79 | 47.07 | 46.74 | 47.02 | 979,951 | +0.45(+0.97%) |
Jul 18, 2011 | 47.08 | 47.09 | 46.44 | 46.56 | 885,700 | -0.70(-1.48%) |
Jul 15, 2011 | 47.28 | 47.30 | 46.78 | 47.26 | 1,142,562 | +0.17(+0.36%) |
Jul 14, 2011 | 47.54 | 47.75 | 46.95 | 47.09 | 847,936 | -0.42(-0.88%) |
Jul 13, 2011 | 47.33 | 47.80 | 47.16 | 47.51 | 1,001,375 | +0.30(+0.63%) |
Jul 12, 2011 | 47.42 | 47.60 | 47.13 | 47.21 | 1,078,566 | -0.39(-0.81%) |
Jul 11, 2011 | 47.70 | 47.75 | 47.34 | 47.60 | 729,918 | -0.61(-1.26%) |
Jul 08, 2011 | 47.71 | 48.29 | 47.71 | 48.21 | 853,883 | -0.01(-0.02%) |
Jul 07, 2011 | 48.08 | 48.42 | 48.03 | 48.21 | 899,990 | +0.47(+0.98%) |
Jul 06, 2011 | 47.69 | 47.91 | 47.60 | 47.74 | 1,286,706 | +0.02(+0.05%) |
Jul 05, 2011 | 47.90 | 48.05 | 47.60 | 47.72 | 895,308 | -0.32(-0.66%) |
Jul 01, 2011 | 47.76 | 48.12 | 47.53 | 48.04 | 543,638 | +0.36(+0.76%) |
Jun 30, 2011 | 47.28 | 47.72 | 47.05 | 47.68 | 786,453 | +0.56(+1.20%) |
Jun 29, 2011 | 46.82 | 47.16 | 46.63 | 47.11 | 942,470 | +0.50(+1.07%) |
Jun 28, 2011 | 46.31 | 46.62 | 46.22 | 46.62 | 466,729 | +0.42(+0.92%) |
Jun 27, 2011 | 46.26 | 46.42 | 45.87 | 46.19 | 649,861 | -0.03(-0.06%) |
Jun 24, 2011 | 46.33 | 46.58 | 46.05 | 46.22 | 857,827 | -0.10(-0.22%) |
Jun 23, 2011 | 46.06 | 46.42 | 45.46 | 46.33 | 1,244,074 | -0.21(-0.45%) |
Jun 22, 2011 | 46.57 | 47.08 | 46.50 | 46.54 | 720,353 | -0.25(-0.54%) |
Jun 21, 2011 | 46.24 | 46.84 | 46.07 | 46.79 | 935,780 | +0.91(+1.97%) |
Jun 20, 2011 | 45.73 | 45.94 | 45.69 | 45.88 | 1,116,932 | +0.23(+0.50%) |
Jun 17, 2011 | 45.47 | 45.81 | 45.22 | 45.65 | 1,050,430 | +0.52(+1.15%) |
Jun 16, 2011 | 45.30 | 45.39 | 44.62 | 45.13 | 652,486 | -0.17(-0.38%) |
Jun 15, 2011 | 45.50 | 45.76 | 45.19 | 45.30 | 1,373,826 | -0.50(-1.10%) |
Jun 14, 2011 | 45.94 | 46.13 | 45.73 | 45.81 | 1,078,195 | +0.24(+0.54%) |
Jun 13, 2011 | 45.48 | 45.84 | 45.38 | 45.56 | 643,603 | +0.13(+0.29%) |
Jun 10, 2011 | 45.56 | 45.81 | 45.37 | 45.43 | 1,053,607 | -0.38(-0.84%) |
Jun 09, 2011 | 45.32 | 45.98 | 45.30 | 45.81 | 932,878 | +0.58(+1.27%) |
Jun 08, 2011 | 45.30 | 45.59 | 45.01 | 45.24 | 1,031,872 | -0.18(-0.39%) |
Jun 07, 2011 | 45.07 | 45.78 | 45.00 | 45.42 | 955,121 | +0.66(+1.47%) |
Jun 06, 2011 | 45.09 | 45.45 | 44.74 | 44.76 | 908,436 | -0.49(-1.08%) |
Jun 03, 2011 | 45.39 | 45.60 | 45.22 | 45.25 | 1,128,235 | -1.15(-2.47%) |
May 24, 2011 | 46.50 | 46.72 | 46.11 | 46.39 | 836,236 | +0.03(+0.06%) |
May 23, 2011 | 46.21 | 46.47 | 46.09 | 46.36 | 990,338 | -0.44(-0.93%) |
May 20, 2011 | 47.24 | 47.37 | 46.61 | 46.80 | 755,618 | -0.44(-0.94%) |
May 19, 2011 | 47.25 | 47.51 | 46.92 | 47.24 | 967,017 | +0.16(+0.35%) |
May 18, 2011 | 46.10 | 47.11 | 45.94 | 47.08 | 774,087 | +1.03(+2.25%) |
May 17, 2011 | 46.18 | 46.27 | 45.79 | 46.04 | 1,219,239 | -0.18(-0.38%) |
May 16, 2011 | 46.28 | 46.95 | 46.13 | 46.22 | 1,141,077 | -0.27(-0.57%) |
May 13, 2011 | 47.05 | 47.20 | 46.38 | 46.49 | 1,353,991 | -0.68(-1.44%) |
May 12, 2011 | 47.85 | 47.85 | 47.03 | 47.17 | 1,601,432 | -0.77(-1.60%) |
May 11, 2011 | 48.20 | 48.30 | 47.57 | 47.94 | 1,402,911 | -0.27(-0.57%) |
May 10, 2011 | 47.45 | 48.98 | 47.40 | 48.21 | 2,848,547 | +1.12(+2.37%) |
May 09, 2011 | 46.12 | 47.25 | 46.12 | 47.09 | 863,403 | +0.73(+1.58%) |
May 06, 2011 | 46.71 | 46.94 | 46.10 | 46.36 | 662,065 | +0.27(+0.58%) |
May 05, 2011 | 45.98 | 46.59 | 45.90 | 46.10 | 1,043,399 | -0.06(-0.13%) |
May 04, 2011 | 46.53 | 46.65 | 46.15 | 46.15 | 926,064 | -0.45(-0.97%) |
May 03, 2011 | 46.66 | 46.92 | 46.18 | 46.61 | 724,611 | -0.18(-0.38%) |