Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.36 | 54.36 | 51.73 | 52.85 | 3,082,849 | -0.48(-0.90%) |
May 30, 2012 | 54.03 | 54.03 | 53.15 | 53.33 | 1,969,532 | -1.42(-2.59%) |
May 29, 2012 | 53.82 | 55.00 | 53.82 | 54.75 | 1,775,816 | +1.37(+2.57%) |
May 25, 2012 | 53.61 | 53.95 | 53.09 | 53.38 | 1,221,747 | -0.15(-0.28%) |
May 24, 2012 | 53.44 | 53.98 | 52.82 | 53.53 | 1,814,939 | +0.24(+0.45%) |
May 23, 2012 | 52.99 | 53.49 | 51.67 | 53.29 | 2,716,607 | -0.28(-0.52%) |
May 22, 2012 | 53.17 | 54.27 | 53.13 | 53.57 | 3,468,830 | +0.40(+0.75%) |
May 21, 2012 | 50.84 | 53.21 | 50.63 | 53.17 | 3,152,889 | +2.71(+5.37%) |
May 18, 2012 | 51.50 | 51.82 | 50.16 | 50.46 | 4,891,304 | -1.09(-2.11%) |
May 17, 2012 | 54.54 | 54.54 | 51.31 | 51.55 | 5,415,203 | -2.72(-5.01%) |
May 16, 2012 | 55.32 | 55.69 | 54.24 | 54.27 | 2,359,567 | -0.69(-1.26%) |
May 15, 2012 | 55.12 | 55.68 | 54.46 | 54.96 | 2,264,706 | +0.09(+0.16%) |
May 14, 2012 | 55.75 | 55.80 | 54.70 | 54.87 | 4,049,399 | -1.82(-3.21%) |
May 11, 2012 | 56.26 | 57.95 | 56.00 | 56.69 | 2,536,278 | -0.17(-0.30%) |
May 10, 2012 | 57.73 | 58.04 | 56.28 | 56.86 | 1,877,074 | -0.18(-0.32%) |
May 09, 2012 | 56.47 | 57.37 | 55.58 | 57.04 | 3,153,398 | -0.13(-0.23%) |
May 08, 2012 | 56.45 | 57.44 | 55.41 | 57.17 | 3,380,881 | +0.41(+0.72%) |
May 07, 2012 | 57.44 | 57.64 | 56.60 | 56.76 | 3,423,030 | -0.78(-1.36%) |
May 04, 2012 | 59.50 | 59.69 | 57.35 | 57.54 | 3,721,516 | -2.35(-3.92%) |
May 03, 2012 | 60.25 | 60.69 | 59.66 | 59.89 | 1,710,330 | -0.60(-0.99%) |
May 02, 2012 | 59.73 | 60.81 | 59.63 | 60.49 | 2,826,226 | +0.12(+0.20%) |
May 01, 2012 | 58.79 | 60.69 | 58.66 | 60.37 | 3,190,569 | +1.17(+1.98%) |
Apr 30, 2012 | 60.20 | 60.23 | 58.66 | 59.20 | 1,792,262 | -0.99(-1.64%) |
Apr 27, 2012 | 59.89 | 60.39 | 59.61 | 60.19 | 3,946,678 | +0.42(+0.70%) |
Apr 26, 2012 | 57.30 | 60.00 | 56.00 | 59.77 | 6,719,347 | +2.15(+3.73%) |
Apr 25, 2012 | 57.39 | 57.86 | 57.11 | 57.62 | 2,537,299 | +0.77(+1.35%) |
Apr 24, 2012 | 56.66 | 56.97 | 56.02 | 56.85 | 1,601,046 | +0.47(+0.83%) |
Apr 23, 2012 | 56.67 | 56.78 | 55.97 | 56.38 | 1,768,459 | -1.23(-2.14%) |
Apr 20, 2012 | 58.30 | 58.55 | 57.42 | 57.61 | 2,155,294 | -0.41(-0.71%) |
Apr 19, 2012 | 57.65 | 59.05 | 57.64 | 58.02 | 4,149,822 | +1.45(+2.56%) |
Apr 18, 2012 | 56.32 | 56.99 | 56.32 | 56.57 | 1,984,003 | -0.31(-0.55%) |
Apr 17, 2012 | 55.96 | 57.04 | 55.52 | 56.88 | 2,661,906 | +1.45(+2.62%) |
Apr 16, 2012 | 56.36 | 56.53 | 55.26 | 55.43 | 1,917,385 | -0.65(-1.16%) |
Apr 13, 2012 | 56.11 | 56.49 | 55.52 | 56.08 | 1,489,200 | -0.19(-0.34%) |
Apr 12, 2012 | 55.41 | 56.59 | 55.16 | 56.27 | 2,070,320 | +0.86(+1.55%) |
Apr 11, 2012 | 54.28 | 56.21 | 53.87 | 55.41 | 4,370,145 | +2.22(+4.17%) |
Apr 10, 2012 | 54.61 | 54.78 | 53.00 | 53.19 | 3,330,191 | -1.44(-2.64%) |
Apr 09, 2012 | 54.38 | 54.78 | 53.98 | 54.63 | 1,816,695 | -0.81(-1.46%) |
Apr 05, 2012 | 54.96 | 55.50 | 54.74 | 55.44 | 1,909,065 | +0.21(+0.38%) |
Apr 04, 2012 | 54.93 | 55.35 | 54.52 | 55.23 | 2,403,511 | -0.51(-0.91%) |
Apr 03, 2012 | 56.39 | 56.63 | 55.49 | 55.74 | 3,019,125 | -0.65(-1.15%) |
Apr 02, 2012 | 56.40 | 56.64 | 55.72 | 56.39 | 3,323,205 | -0.02(-0.04%) |
Mar 30, 2012 | 57.08 | 57.38 | 56.23 | 56.41 | 2,219,831 | -0.17(-0.30%) |
Mar 29, 2012 | 57.06 | 57.13 | 55.74 | 56.58 | 2,000,326 | -0.93(-1.62%) |
Mar 28, 2012 | 58.00 | 58.05 | 56.95 | 57.51 | 1,755,979 | -0.66(-1.13%) |
Mar 27, 2012 | 58.95 | 59.10 | 58.15 | 58.17 | 1,999,027 | -0.66(-1.12%) |
Mar 26, 2012 | 58.05 | 58.83 | 58.05 | 58.83 | 3,040,056 | +1.27(+2.21%) |
Mar 23, 2012 | 57.39 | 57.74 | 56.38 | 57.56 | 1,876,199 | +0.31(+0.54%) |
Mar 22, 2012 | 57.26 | 57.73 | 56.93 | 57.25 | 2,501,514 | -0.57(-0.99%) |
Mar 21, 2012 | 56.82 | 58.16 | 56.72 | 57.82 | 3,379,245 | +1.22(+2.16%) |
Mar 20, 2012 | 56.29 | 56.95 | 55.44 | 56.60 | 2,921,790 | -0.21(-0.37%) |
Mar 19, 2012 | 55.90 | 56.95 | 55.23 | 56.81 | 2,341,884 | +0.78(+1.39%) |
Mar 16, 2012 | 56.02 | 56.36 | 55.69 | 56.03 | 2,660,121 | -0.04(-0.07%) |
Mar 15, 2012 | 56.58 | 56.58 | 55.90 | 56.07 | 2,696,236 | -0.37(-0.66%) |
Mar 14, 2012 | 57.30 | 57.49 | 56.09 | 56.44 | 2,182,688 | -0.91(-1.59%) |
Mar 13, 2012 | 55.05 | 57.45 | 55.05 | 57.35 | 3,504,792 | +2.85(+5.23%) |
Mar 12, 2012 | 54.89 | 55.24 | 54.30 | 54.50 | 1,909,392 | -0.39(-0.71%) |
Mar 09, 2012 | 54.33 | 55.38 | 54.26 | 54.89 | 3,236,485 | +0.76(+1.40%) |
Mar 08, 2012 | 53.77 | 54.49 | 53.73 | 54.13 | 2,037,867 | +0.71(+1.33%) |
Mar 07, 2012 | 53.04 | 53.56 | 52.97 | 53.42 | 1,968,409 | +0.52(+0.98%) |
Mar 06, 2012 | 53.71 | 53.91 | 52.68 | 52.90 | 3,203,234 | -1.47(-2.70%) |
Mar 05, 2012 | 54.07 | 54.94 | 53.89 | 54.37 | 2,949,434 | +0.18(+0.33%) |
Mar 02, 2012 | 54.29 | 54.90 | 54.05 | 54.19 | 1,459,931 | -0.30(-0.55%) |
Mar 01, 2012 | 53.87 | 54.83 | 53.80 | 54.49 | 1,601,599 | +0.59(+1.09%) |
Feb 29, 2012 | 54.25 | 54.98 | 53.88 | 53.90 | 2,906,509 | -1.07(-1.95%) |
Feb 28, 2012 | 55.09 | 55.40 | 54.72 | 54.97 | 2,215,274 | -0.27(-0.49%) |
Feb 27, 2012 | 54.07 | 55.61 | 53.86 | 55.24 | 2,559,337 | +0.25(+0.45%) |
Feb 24, 2012 | 54.28 | 55.30 | 54.26 | 54.99 | 2,759,075 | +0.87(+1.61%) |
Feb 23, 2012 | 53.68 | 54.32 | 53.18 | 54.12 | 1,215,821 | +0.44(+0.82%) |
Feb 22, 2012 | 54.01 | 54.42 | 53.41 | 53.68 | 1,470,181 | -0.43(-0.79%) |
Feb 21, 2012 | 55.19 | 55.51 | 53.92 | 54.11 | 1,831,114 | -0.95(-1.73%) |
Feb 17, 2012 | 54.67 | 55.23 | 54.65 | 55.06 | 1,816,954 | +0.70(+1.29%) |
Feb 16, 2012 | 53.82 | 54.45 | 53.45 | 54.36 | 2,031,586 | +0.62(+1.15%) |
Feb 15, 2012 | 55.40 | 55.45 | 53.63 | 53.74 | 2,896,147 | -1.55(-2.80%) |
Feb 14, 2012 | 55.23 | 55.55 | 54.81 | 55.29 | 1,710,002 | -0.42(-0.75%) |
Feb 13, 2012 | 56.11 | 56.30 | 55.10 | 55.71 | 2,345,202 | +0.04(+0.07%) |
Feb 10, 2012 | 56.12 | 56.12 | 55.30 | 55.67 | 1,732,904 | -1.06(-1.87%) |
Feb 09, 2012 | 56.80 | 56.89 | 56.09 | 56.73 | 2,167,901 | -0.08(-0.14%) |
Feb 08, 2012 | 56.42 | 56.85 | 56.10 | 56.81 | 1,956,504 | +0.56(+1.00%) |
Feb 07, 2012 | 56.94 | 57.37 | 56.22 | 56.25 | 3,203,592 | -1.04(-1.82%) |
Feb 06, 2012 | 56.38 | 57.93 | 56.29 | 57.29 | 3,865,327 | +0.57(+1.00%) |
Feb 03, 2012 | 54.90 | 56.84 | 54.81 | 56.72 | 3,999,672 | +2.50(+4.61%) |
Feb 02, 2012 | 53.43 | 54.57 | 52.01 | 54.22 | 6,416,034 | -0.83(-1.51%) |
Feb 01, 2012 | 54.68 | 55.39 | 54.12 | 55.05 | 2,917,247 | +0.81(+1.49%) |
Jan 31, 2012 | 54.41 | 54.45 | 53.83 | 54.24 | 2,219,742 | +0.05(+0.09%) |
Jan 30, 2012 | 53.58 | 54.66 | 53.19 | 54.19 | 2,170,844 | -0.17(-0.31%) |
Jan 27, 2012 | 53.50 | 54.61 | 53.36 | 54.36 | 2,071,387 | +0.62(+1.15%) |
Jan 26, 2012 | 55.02 | 55.15 | 53.56 | 53.74 | 2,102,887 | -1.04(-1.90%) |
Jan 25, 2012 | 54.25 | 55.22 | 54.04 | 54.78 | 2,858,606 | +0.26(+0.48%) |
Jan 24, 2012 | 53.36 | 54.73 | 53.11 | 54.52 | 2,293,865 | +0.51(+0.94%) |
Jan 23, 2012 | 53.52 | 54.30 | 53.06 | 54.01 | 2,732,980 | +0.46(+0.86%) |
Jan 20, 2012 | 53.30 | 53.56 | 52.63 | 53.55 | 2,348,499 | +0.25(+0.47%) |
Jan 19, 2012 | 52.21 | 53.35 | 52.02 | 53.30 | 3,153,092 | +1.33(+2.56%) |
Jan 18, 2012 | 50.72 | 52.12 | 50.60 | 51.97 | 3,423,678 | +1.34(+2.65%) |
Jan 17, 2012 | 52.00 | 52.12 | 50.44 | 50.63 | 3,517,174 | -0.68(-1.33%) |
Jan 13, 2012 | 51.60 | 52.25 | 50.79 | 51.31 | 3,703,705 | -1.30(-2.47%) |
Jan 12, 2012 | 52.44 | 52.78 | 51.52 | 52.61 | 2,702,268 | +0.17(+0.32%) |
Jan 11, 2012 | 52.02 | 52.83 | 51.72 | 52.44 | 3,136,337 | +0.50(+0.96%) |
Jan 10, 2012 | 51.35 | 52.31 | 51.18 | 51.94 | 3,774,763 | +0.53(+1.03%) |
Jan 09, 2012 | 50.34 | 51.62 | 50.29 | 51.41 | 3,287,682 | +0.99(+1.96%) |
Jan 06, 2012 | 50.62 | 50.62 | 49.91 | 50.42 | 3,066,216 | -0.23(-0.45%) |
Jan 05, 2012 | 48.98 | 50.73 | 48.23 | 50.65 | 3,397,074 | +1.21(+2.45%) |
Jan 04, 2012 | 49.34 | 49.72 | 48.41 | 49.44 | 1,929,805 | +1.47(+3.06%) |
Dec 30, 2011 | 48.52 | 48.74 | 47.97 | 47.97 | 1,454,490 | -0.55(-1.13%) |
Dec 29, 2011 | 48.10 | 48.67 | 48.01 | 48.52 | 1,437,512 | +0.44(+0.92%) |
Dec 28, 2011 | 49.16 | 49.25 | 47.96 | 48.08 | 2,306,955 | -1.18(-2.40%) |
Dec 27, 2011 | 48.62 | 49.59 | 48.50 | 49.26 | 1,414,614 | +0.51(+1.05%) |
Dec 23, 2011 | 47.93 | 48.82 | 47.88 | 48.75 | 1,570,236 | +1.86(+3.97%) |
Dec 21, 2011 | 46.70 | 47.06 | 46.10 | 46.89 | 1,744,944 | +0.19(+0.41%) |
Dec 20, 2011 | 45.15 | 46.98 | 45.15 | 46.70 | 2,801,272 | +2.38(+5.37%) |
Dec 19, 2011 | 45.83 | 46.11 | 44.13 | 44.32 | 2,148,900 | -1.10(-2.42%) |
Dec 16, 2011 | 45.56 | 46.36 | 45.08 | 45.42 | 2,980,514 | +0.26(+0.58%) |
Dec 15, 2011 | 45.68 | 46.03 | 45.08 | 45.16 | 2,527,242 | +0.08(+0.18%) |
Dec 14, 2011 | 44.97 | 45.53 | 44.31 | 45.08 | 4,467,042 | -0.37(-0.81%) |
Dec 13, 2011 | 47.78 | 48.32 | 44.96 | 45.45 | 4,790,709 | -2.70(-5.61%) |
Dec 12, 2011 | 47.71 | 48.21 | 46.63 | 48.15 | 2,999,665 | -0.22(-0.45%) |
Dec 09, 2011 | 47.46 | 48.62 | 47.44 | 48.37 | 2,042,201 | +1.17(+2.48%) |
Dec 08, 2011 | 48.38 | 48.76 | 47.03 | 47.20 | 2,905,792 | -1.65(-3.38%) |
Dec 07, 2011 | 48.73 | 49.14 | 48.14 | 48.85 | 2,516,572 | -0.05(-0.10%) |
Dec 06, 2011 | 49.66 | 49.80 | 48.68 | 48.90 | 1,829,441 | -0.80(-1.61%) |
Dec 05, 2011 | 49.33 | 50.00 | 48.77 | 49.70 | 3,133,107 | +1.27(+2.62%) |
Dec 02, 2011 | 48.00 | 49.05 | 47.75 | 48.43 | 3,855,110 | +1.19(+2.52%) |
Dec 01, 2011 | 47.41 | 47.75 | 46.90 | 47.24 | 2,489,666 | -0.44(-0.92%) |
Nov 30, 2011 | 47.42 | 47.71 | 47.00 | 47.68 | 3,978,438 | +2.38(+5.25%) |
Nov 29, 2011 | 46.21 | 46.29 | 45.21 | 45.30 | 2,635,911 | -0.64(-1.39%) |
Nov 28, 2011 | 45.04 | 46.18 | 44.52 | 45.94 | 2,636,305 | +2.53(+5.83%) |
Nov 25, 2011 | 43.85 | 44.61 | 43.34 | 43.41 | 1,394,200 | -0.73(-1.65%) |
Nov 23, 2011 | 44.70 | 44.90 | 43.49 | 44.14 | 3,828,134 | -1.25(-2.75%) |
Nov 22, 2011 | 47.11 | 47.42 | 44.77 | 45.39 | 6,314,579 | -2.24(-4.70%) |
Nov 21, 2011 | 47.90 | 47.93 | 47.14 | 47.63 | 4,212,446 | -1.45(-2.95%) |
Nov 18, 2011 | 48.62 | 49.41 | 48.37 | 49.08 | 3,172,297 | +0.89(+1.85%) |
Nov 17, 2011 | 48.48 | 49.02 | 47.71 | 48.19 | 2,982,629 | -0.50(-1.03%) |
Nov 16, 2011 | 49.08 | 49.99 | 48.56 | 48.69 | 2,906,075 | -1.06(-2.13%) |
Nov 15, 2011 | 49.19 | 50.11 | 48.85 | 49.75 | 2,209,438 | +0.34(+0.69%) |
Nov 14, 2011 | 50.01 | 50.40 | 49.12 | 49.41 | 1,660,005 | -0.83(-1.65%) |
Nov 11, 2011 | 49.55 | 51.37 | 49.47 | 50.24 | 3,151,429 | +1.40(+2.87%) |
Nov 10, 2011 | 49.43 | 49.50 | 48.02 | 48.84 | 2,589,793 | +0.34(+0.70%) |
Nov 09, 2011 | 49.29 | 49.92 | 48.31 | 48.50 | 2,566,885 | -2.65(-5.18%) |
Nov 08, 2011 | 50.88 | 51.24 | 49.60 | 51.15 | 1,844,824 | +0.41(+0.81%) |
Nov 07, 2011 | 50.72 | 50.94 | 49.73 | 50.74 | 1,410,757 | +0.11(+0.22%) |
Nov 04, 2011 | 50.28 | 51.11 | 49.78 | 50.63 | 1,660,478 | -0.49(-0.96%) |
Nov 03, 2011 | 51.98 | 52.21 | 49.54 | 51.12 | 3,302,641 | +0.27(+0.53%) |
Nov 02, 2011 | 49.40 | 52.05 | 48.97 | 50.85 | 5,644,054 | +2.54(+5.26%) |
Nov 01, 2011 | 47.30 | 49.08 | 47.17 | 48.31 | 5,206,799 | -1.80(-3.59%) |
Oct 31, 2011 | 51.24 | 51.50 | 50.08 | 50.11 | 3,508,851 | -1.87(-3.60%) |
Oct 28, 2011 | 52.75 | 53.14 | 51.63 | 51.98 | 3,438,306 | -0.62(-1.18%) |
Oct 27, 2011 | 51.70 | 54.15 | 50.75 | 52.60 | 6,710,586 | +3.07(+6.20%) |
Oct 26, 2011 | 49.90 | 50.17 | 48.14 | 49.53 | 4,072,171 | +0.61(+1.25%) |
Oct 25, 2011 | 50.24 | 50.24 | 48.64 | 48.92 | 2,967,503 | -1.23(-2.45%) |
Oct 24, 2011 | 48.49 | 50.51 | 48.30 | 50.15 | 4,479,385 | +1.92(+3.98%) |
Oct 21, 2011 | 47.28 | 48.24 | 47.14 | 48.23 | 4,263,088 | +1.74(+3.74%) |
Oct 20, 2011 | 45.97 | 46.82 | 45.35 | 46.49 | 2,360,547 | +0.28(+0.61%) |
Oct 19, 2011 | 46.88 | 47.06 | 46.04 | 46.21 | 3,658,464 | -0.72(-1.53%) |
Oct 18, 2011 | 45.28 | 47.96 | 44.85 | 46.93 | 4,324,502 | +1.62(+3.58%) |
Oct 17, 2011 | 47.01 | 47.23 | 44.98 | 45.31 | 2,574,747 | -2.01(-4.25%) |
Oct 14, 2011 | 47.25 | 47.50 | 45.91 | 47.32 | 2,928,684 | +0.82(+1.76%) |
Oct 13, 2011 | 45.40 | 46.98 | 45.16 | 46.50 | 4,681,714 | +0.48(+1.04%) |
Oct 12, 2011 | 44.15 | 46.61 | 44.03 | 46.02 | 5,174,949 | +2.27(+5.19%) |
Oct 11, 2011 | 43.60 | 44.61 | 43.45 | 43.75 | 3,292,180 | -0.13(-0.30%) |
Oct 10, 2011 | 42.09 | 44.32 | 41.93 | 43.88 | 4,377,039 | +2.95(+7.21%) |
Oct 07, 2011 | 41.89 | 42.09 | 40.20 | 40.93 | 2,751,035 | -0.56(-1.35%) |
Oct 06, 2011 | 40.90 | 41.52 | 40.44 | 41.49 | 3,718,315 | +1.58(+3.96%) |
Oct 05, 2011 | 38.93 | 40.08 | 38.13 | 39.91 | 3,893,329 | +1.14(+2.94%) |
Oct 04, 2011 | 36.15 | 38.83 | 35.78 | 38.77 | 4,095,705 | +1.87(+5.07%) |
Oct 03, 2011 | 38.86 | 39.84 | 36.81 | 36.90 | 4,333,374 | -1.92(-4.95%) |
Sep 30, 2011 | 40.08 | 40.40 | 38.75 | 38.82 | 3,333,808 | -2.20(-5.36%) |
Sep 29, 2011 | 41.97 | 42.28 | 39.89 | 41.02 | 2,864,418 | +0.19(+0.47%) |
Sep 28, 2011 | 42.15 | 42.47 | 40.47 | 40.83 | 2,637,295 | -1.26(-2.99%) |
Sep 27, 2011 | 42.07 | 43.25 | 41.74 | 42.09 | 3,919,609 | +1.60(+3.95%) |
Sep 26, 2011 | 40.39 | 40.55 | 38.37 | 40.49 | 3,497,942 | +0.77(+1.94%) |
Sep 23, 2011 | 39.21 | 40.73 | 38.97 | 39.72 | 4,139,464 | +0.17(+0.43%) |
Sep 22, 2011 | 40.20 | 40.71 | 38.63 | 39.55 | 6,222,678 | -2.48(-5.90%) |
Sep 21, 2011 | 44.29 | 45.03 | 41.98 | 42.03 | 2,643,513 | -1.97(-4.48%) |
Sep 20, 2011 | 45.01 | 45.68 | 43.96 | 44.00 | 2,222,080 | -0.70(-1.57%) |
Sep 19, 2011 | 44.31 | 45.01 | 43.67 | 44.70 | 2,386,705 | -0.76(-1.67%) |
Sep 16, 2011 | 45.17 | 45.79 | 44.53 | 45.46 | 4,233,509 | +0.41(+0.91%) |
Sep 15, 2011 | 44.00 | 45.40 | 43.86 | 45.05 | 6,024,090 | +1.62(+3.73%) |
Sep 14, 2011 | 42.28 | 44.31 | 42.24 | 43.43 | 6,465,752 | +1.58(+3.78%) |
Sep 13, 2011 | 40.59 | 42.24 | 40.26 | 41.85 | 4,371,914 | +1.21(+2.98%) |
Sep 12, 2011 | 39.13 | 40.71 | 38.85 | 40.64 | 5,719,438 | +1.02(+2.57%) |
Sep 09, 2011 | 40.53 | 40.64 | 39.09 | 39.62 | 4,389,837 | -1.52(-3.69%) |
Sep 08, 2011 | 41.91 | 42.31 | 40.76 | 41.14 | 3,089,274 | -1.30(-3.06%) |
Sep 07, 2011 | 41.95 | 42.64 | 41.32 | 42.44 | 3,080,298 | +1.50(+3.66%) |
Sep 06, 2011 | 40.18 | 41.15 | 39.82 | 40.94 | 3,531,751 | -1.10(-2.62%) |
Sep 02, 2011 | 42.15 | 42.61 | 41.81 | 42.04 | 3,698,874 | -1.31(-3.02%) |
Sep 01, 2011 | 44.38 | 45.62 | 43.24 | 43.35 | 4,495,410 | -1.21(-2.72%) |
Aug 31, 2011 | 44.24 | 45.37 | 43.99 | 44.56 | 5,135,463 | +0.88(+2.01%) |
Aug 30, 2011 | 43.02 | 44.19 | 42.62 | 43.68 | 3,090,194 | +0.20(+0.46%) |
Aug 29, 2011 | 42.02 | 43.56 | 41.99 | 43.48 | 2,912,956 | +2.22(+5.38%) |
Aug 26, 2011 | 39.41 | 41.92 | 38.75 | 41.26 | 5,438,167 | +0.59(+1.45%) |
Aug 25, 2011 | 42.98 | 43.22 | 40.49 | 40.67 | 4,851,950 | -2.26(-5.26%) |
Aug 24, 2011 | 40.79 | 43.05 | 40.60 | 42.93 | 6,507,736 | +2.15(+5.27%) |
Aug 23, 2011 | 38.34 | 40.88 | 37.90 | 40.78 | 5,687,358 | +2.72(+7.15%) |
Aug 22, 2011 | 39.56 | 39.76 | 37.88 | 38.06 | 6,601,967 | -0.37(-0.96%) |
Aug 19, 2011 | 39.62 | 40.66 | 38.29 | 38.43 | 5,578,989 | -1.81(-4.50%) |
Aug 18, 2011 | 42.72 | 42.72 | 39.64 | 40.24 | 6,143,714 | -4.02(-9.08%) |
Aug 17, 2011 | 44.50 | 45.16 | 43.68 | 44.26 | 3,033,969 | +0.12(+0.27%) |
Aug 16, 2011 | 45.12 | 45.23 | 43.50 | 44.14 | 4,580,556 | -1.69(-3.69%) |
Aug 15, 2011 | 44.25 | 45.92 | 44.18 | 45.83 | 4,139,460 | +2.05(+4.68%) |
Aug 12, 2011 | 43.11 | 44.31 | 42.50 | 43.78 | 5,908,941 | +0.07(+0.16%) |
Aug 11, 2011 | 42.42 | 44.40 | 42.34 | 43.71 | 6,397,586 | +1.61(+3.82%) |
Aug 10, 2011 | 43.90 | 44.22 | 41.98 | 42.10 | 6,961,108 | -3.09(-6.84%) |
Aug 09, 2011 | 46.03 | 45.23 | 42.35 | 45.19 | 7,416,020 | +1.80(+4.15%) |
Aug 08, 2011 | 46.03 | 46.03 | 42.99 | 43.39 | 8,487,450 | -3.45(-7.37%) |
Aug 05, 2011 | 47.56 | 48.60 | 44.47 | 46.84 | 8,303,009 | +0.13(+0.28%) |
Aug 04, 2011 | 48.76 | 49.31 | 46.53 | 46.71 | 9,485,801 | -3.88(-7.67%) |
Aug 03, 2011 | 49.97 | 50.87 | 47.59 | 50.59 | 8,640,909 | +0.73(+1.46%) |
Aug 02, 2011 | 53.33 | 53.58 | 49.81 | 49.86 | 7,925,179 | -4.05(-7.51%) |
Aug 01, 2011 | 55.88 | 56.13 | 53.35 | 53.91 | 3,604,551 | -1.05(-1.91%) |
Jul 29, 2011 | 54.65 | 55.40 | 53.89 | 54.96 | 3,459,878 | -0.40(-0.72%) |
Jul 28, 2011 | 56.64 | 57.42 | 55.30 | 55.36 | 4,101,453 | -0.35(-0.63%) |
Jul 27, 2011 | 56.73 | 56.98 | 55.59 | 55.71 | 3,136,155 | -1.18(-2.07%) |
Jul 26, 2011 | 56.98 | 57.28 | 56.52 | 56.89 | 1,557,010 | -0.33(-0.58%) |
Jul 25, 2011 | 57.62 | 57.93 | 57.03 | 57.22 | 2,154,317 | -0.65(-1.12%) |
Jul 22, 2011 | 57.19 | 58.04 | 56.72 | 57.87 | 2,086,131 | +0.62(+1.08%) |
Jul 21, 2011 | 57.50 | 58.25 | 57.13 | 57.25 | 2,794,662 | +0.15(+0.26%) |
Jul 20, 2011 | 56.36 | 57.32 | 55.99 | 57.10 | 2,785,547 | +1.04(+1.86%) |
Jul 19, 2011 | 55.42 | 56.28 | 55.19 | 56.06 | 2,531,459 | +1.22(+2.22%) |
Jul 18, 2011 | 55.42 | 55.86 | 54.41 | 54.84 | 2,361,809 | -1.02(-1.83%) |
Jul 15, 2011 | 56.23 | 56.23 | 55.17 | 55.86 | 2,711,177 | +0.21(+0.38%) |
Jul 14, 2011 | 56.32 | 56.38 | 54.40 | 55.65 | 6,845,470 | -1.23(-2.16%) |
Jul 13, 2011 | 57.27 | 58.02 | 56.76 | 56.88 | 2,534,901 | +0.36(+0.64%) |
Jul 12, 2011 | 56.43 | 57.87 | 56.11 | 56.52 | 4,576,276 | -0.05(-0.09%) |
Jul 11, 2011 | 57.11 | 57.45 | 56.25 | 56.57 | 2,961,058 | -1.56(-2.68%) |
Jul 08, 2011 | 57.32 | 58.34 | 57.32 | 58.13 | 3,601,025 | -0.52(-0.89%) |
Jul 07, 2011 | 57.98 | 59.45 | 57.98 | 58.65 | 2,992,244 | +1.18(+2.05%) |
Jul 06, 2011 | 58.49 | 58.49 | 57.20 | 57.47 | 3,183,783 | -0.97(-1.66%) |
Jul 05, 2011 | 57.95 | 58.78 | 57.12 | 58.44 | 3,035,929 | +0.26(+0.45%) |
Jul 01, 2011 | 56.17 | 58.37 | 55.98 | 58.18 | 3,948,063 | +2.14(+3.82%) |
Jun 30, 2011 | 55.11 | 56.38 | 55.01 | 56.04 | 2,653,022 | +1.13(+2.06%) |
Jun 29, 2011 | 55.72 | 56.25 | 54.47 | 54.91 | 2,916,361 | -0.44(-0.79%) |
Jun 28, 2011 | 53.93 | 55.50 | 53.93 | 55.35 | 2,627,303 | +1.73(+3.23%) |
Jun 27, 2011 | 52.99 | 53.92 | 52.62 | 53.62 | 1,652,217 | +0.37(+0.69%) |
Jun 24, 2011 | 54.00 | 54.16 | 53.03 | 53.25 | 1,891,452 | -0.79(-1.46%) |
Jun 23, 2011 | 52.80 | 54.23 | 52.24 | 54.04 | 3,390,275 | +0.33(+0.61%) |
Jun 22, 2011 | 53.51 | 54.74 | 53.51 | 53.71 | 2,261,944 | -0.35(-0.65%) |
Jun 21, 2011 | 52.56 | 54.55 | 52.53 | 54.06 | 3,475,107 | +1.90(+3.64%) |
Jun 20, 2011 | 52.08 | 52.51 | 52.00 | 52.16 | 3,734,125 | +0.28(+0.54%) |
Jun 17, 2011 | 53.11 | 53.71 | 51.51 | 51.88 | 5,066,202 | -0.51(-0.97%) |
Jun 16, 2011 | 52.30 | 53.60 | 51.49 | 52.39 | 5,027,770 | +0.02(+0.04%) |
Jun 15, 2011 | 54.40 | 54.49 | 52.20 | 52.37 | 6,101,318 | -2.41(-4.40%) |
Jun 14, 2011 | 55.15 | 55.40 | 54.50 | 54.78 | 4,374,106 | +0.20(+0.37%) |
Jun 13, 2011 | 55.00 | 55.33 | 53.85 | 54.58 | 2,797,924 | -0.40(-0.73%) |
Jun 10, 2011 | 56.21 | 56.23 | 54.63 | 54.98 | 2,334,667 | -1.45(-2.57%) |
Jun 09, 2011 | 56.04 | 56.59 | 55.42 | 56.43 | 2,627,653 | +0.32(+0.57%) |
Jun 08, 2011 | 57.53 | 57.61 | 56.00 | 56.11 | 3,508,853 | -1.63(-2.82%) |
Jun 07, 2011 | 57.94 | 59.26 | 57.65 | 57.74 | 3,012,746 | +0.16(+0.28%) |
Jun 06, 2011 | 57.62 | 59.31 | 57.49 | 57.58 | 3,468,653 | -0.45(-0.78%) |