Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.00 | 39.62 | 38.54 | 39.06 | 9,465,739 | -0.01(-0.03%) |
May 30, 2012 | 38.35 | 39.83 | 37.91 | 39.07 | 7,208,796 | +0.14(+0.36%) |
May 29, 2012 | 40.18 | 40.37 | 38.49 | 38.93 | 7,094,477 | -1.07(-2.68%) |
May 25, 2012 | 39.73 | 40.21 | 39.45 | 40.00 | 5,458,081 | +0.49(+1.24%) |
May 24, 2012 | 39.82 | 40.39 | 38.92 | 39.51 | 14,728,943 | -0.09(-0.23%) |
May 23, 2012 | 37.10 | 39.60 | 36.89 | 39.60 | 13,607,422 | +1.98(+5.26%) |
May 22, 2012 | 38.02 | 38.64 | 37.31 | 37.62 | 10,191,371 | -0.54(-1.42%) |
May 21, 2012 | 37.14 | 38.30 | 37.03 | 38.16 | 4,883,860 | +1.04(+2.80%) |
May 18, 2012 | 38.11 | 38.75 | 36.93 | 37.12 | 10,651,992 | -0.29(-0.78%) |
May 17, 2012 | 35.56 | 37.66 | 35.56 | 37.41 | 15,911,215 | +2.17(+6.16%) |
May 16, 2012 | 35.14 | 36.19 | 34.82 | 35.24 | 11,590,843 | +0.25(+0.71%) |
May 15, 2012 | 36.63 | 36.68 | 34.86 | 34.99 | 11,164,145 | -1.54(-4.22%) |
May 14, 2012 | 36.62 | 37.46 | 36.10 | 36.53 | 7,042,205 | -0.51(-1.38%) |
May 11, 2012 | 37.47 | 37.81 | 37.00 | 37.04 | 6,002,517 | -0.73(-1.93%) |
May 10, 2012 | 38.09 | 38.24 | 37.39 | 37.77 | 7,737,827 | +0.15(+0.40%) |
May 09, 2012 | 36.04 | 38.30 | 35.61 | 37.62 | 12,715,643 | +0.90(+2.45%) |
May 08, 2012 | 37.27 | 37.40 | 36.20 | 36.72 | 9,741,974 | -1.22(-3.22%) |
May 07, 2012 | 38.02 | 38.31 | 37.36 | 37.94 | 6,729,666 | +0.05(+0.13%) |
May 04, 2012 | 37.95 | 38.50 | 37.84 | 37.89 | 7,726,146 | -0.09(-0.24%) |
May 03, 2012 | 38.90 | 38.98 | 37.45 | 37.98 | 11,681,710 | -1.38(-3.51%) |
May 02, 2012 | 39.80 | 39.85 | 39.12 | 39.36 | 8,935,459 | -1.08(-2.67%) |
May 01, 2012 | 40.58 | 40.76 | 40.10 | 40.44 | 4,654,288 | +0.01(+0.02%) |
Apr 30, 2012 | 40.39 | 40.59 | 39.75 | 40.43 | 6,106,050 | -0.23(-0.57%) |
Apr 27, 2012 | 40.39 | 40.69 | 40.13 | 40.66 | 5,703,773 | +0.72(+1.80%) |
Apr 26, 2012 | 39.96 | 40.21 | 39.59 | 39.94 | 8,733,436 | -0.03(-0.08%) |
Apr 25, 2012 | 39.95 | 40.11 | 39.38 | 39.97 | 9,113,739 | +0.36(+0.91%) |
Apr 24, 2012 | 40.03 | 40.09 | 39.32 | 39.61 | 4,557,684 | -0.08(-0.20%) |
Apr 23, 2012 | 39.71 | 39.78 | 38.46 | 39.69 | 9,193,954 | -0.57(-1.42%) |
Apr 20, 2012 | 41.24 | 41.26 | 40.22 | 40.26 | 8,213,024 | -0.69(-1.68%) |
Apr 19, 2012 | 41.34 | 41.48 | 40.81 | 40.95 | 5,583,557 | -0.14(-0.34%) |
Apr 18, 2012 | 41.02 | 41.59 | 40.76 | 41.09 | 6,349,008 | -0.22(-0.53%) |
Apr 17, 2012 | 41.02 | 41.72 | 40.67 | 41.31 | 5,312,872 | +0.50(+1.23%) |
Apr 16, 2012 | 41.58 | 41.91 | 40.78 | 40.81 | 6,254,067 | -0.80(-1.92%) |
Apr 13, 2012 | 42.13 | 42.14 | 41.32 | 41.61 | 5,739,889 | -0.59(-1.40%) |
Apr 12, 2012 | 41.23 | 42.44 | 41.00 | 42.20 | 6,746,241 | +1.16(+2.83%) |
Apr 11, 2012 | 41.87 | 41.87 | 40.98 | 41.04 | 5,168,831 | -0.44(-1.06%) |
Apr 10, 2012 | 41.03 | 41.75 | 40.71 | 41.48 | 9,793,196 | +0.55(+1.34%) |
Apr 09, 2012 | 41.00 | 41.62 | 40.83 | 40.93 | 8,061,394 | +0.20(+0.49%) |
Apr 05, 2012 | 41.43 | 41.58 | 40.41 | 40.73 | 9,032,624 | -0.58(-1.40%) |
Apr 04, 2012 | 42.15 | 42.48 | 40.46 | 41.31 | 14,840,536 | -1.63(-3.80%) |
Apr 03, 2012 | 44.26 | 44.34 | 42.48 | 42.94 | 9,368,257 | -1.27(-2.87%) |
Apr 02, 2012 | 43.68 | 44.50 | 43.51 | 44.21 | 6,732,317 | +0.73(+1.68%) |
Mar 30, 2012 | 43.72 | 43.74 | 42.95 | 43.48 | 6,551,228 | +0.35(+0.81%) |
Mar 29, 2012 | 43.04 | 43.14 | 42.20 | 43.13 | 9,073,090 | -0.02(-0.05%) |
Mar 28, 2012 | 43.68 | 43.77 | 42.77 | 43.15 | 7,778,933 | -0.65(-1.48%) |
Mar 27, 2012 | 44.79 | 44.87 | 43.78 | 43.80 | 6,565,225 | -0.69(-1.55%) |
Mar 26, 2012 | 44.75 | 44.81 | 43.95 | 44.49 | 7,301,632 | +0.73(+1.67%) |
Mar 23, 2012 | 43.35 | 43.98 | 43.09 | 43.76 | 6,707,593 | +0.68(+1.58%) |
Mar 22, 2012 | 42.89 | 43.37 | 42.50 | 43.08 | 6,963,951 | -0.55(-1.26%) |
Mar 21, 2012 | 44.23 | 44.23 | 43.50 | 43.63 | 7,823,877 | -0.16(-0.37%) |
Mar 20, 2012 | 43.16 | 43.91 | 42.53 | 43.79 | 9,012,390 | +0.15(+0.34%) |
Mar 19, 2012 | 44.03 | 44.40 | 43.55 | 43.64 | 8,052,449 | -0.31(-0.71%) |
Mar 16, 2012 | 43.47 | 44.10 | 43.39 | 43.95 | 16,757,142 | +0.10(+0.23%) |
Mar 15, 2012 | 43.33 | 44.48 | 43.05 | 43.85 | 12,350,293 | +0.53(+1.22%) |
Mar 14, 2012 | 44.71 | 44.73 | 42.72 | 43.32 | 22,560,088 | -2.03(-4.48%) |
Mar 13, 2012 | 45.50 | 46.01 | 45.05 | 45.35 | 6,943,481 | -0.28(-0.61%) |
Mar 12, 2012 | 45.53 | 45.86 | 45.23 | 45.63 | 3,719,508 | -0.18(-0.39%) |
Mar 09, 2012 | 45.71 | 46.19 | 45.43 | 45.81 | 7,563,472 | -0.24(-0.52%) |
Mar 08, 2012 | 46.32 | 46.40 | 45.70 | 46.05 | 5,574,607 | +0.25(+0.55%) |
Mar 07, 2012 | 45.93 | 45.95 | 45.20 | 45.80 | 5,986,621 | +0.07(+0.15%) |
Mar 06, 2012 | 45.93 | 45.94 | 45.14 | 45.73 | 7,738,361 | -1.03(-2.20%) |
Mar 05, 2012 | 47.24 | 47.24 | 46.33 | 46.76 | 7,063,527 | -0.66(-1.39%) |
Mar 02, 2012 | 47.82 | 47.98 | 47.11 | 47.42 | 5,467,519 | -0.62(-1.29%) |
Mar 01, 2012 | 47.88 | 48.59 | 47.44 | 48.04 | 6,271,719 | +0.31(+0.65%) |
Feb 29, 2012 | 49.53 | 49.90 | 47.48 | 47.73 | 13,748,308 | -1.73(-3.50%) |
Feb 28, 2012 | 48.88 | 49.67 | 48.57 | 49.46 | 6,200,569 | +0.95(+1.96%) |
Feb 27, 2012 | 49.02 | 49.11 | 48.33 | 48.51 | 5,162,121 | -0.35(-0.72%) |
Feb 24, 2012 | 49.44 | 49.55 | 48.56 | 48.86 | 5,879,944 | -0.72(-1.45%) |
Feb 23, 2012 | 49.68 | 50.02 | 49.20 | 49.58 | 6,605,361 | +0.14(+0.28%) |
Feb 22, 2012 | 48.40 | 49.65 | 47.91 | 49.44 | 8,231,564 | +0.99(+2.04%) |
Feb 21, 2012 | 47.78 | 48.55 | 47.53 | 48.45 | 6,246,657 | +1.42(+3.02%) |
Feb 17, 2012 | 48.48 | 48.49 | 46.88 | 47.03 | 7,232,744 | -1.14(-2.37%) |
Feb 16, 2012 | 46.66 | 48.38 | 45.89 | 48.17 | 10,128,944 | +0.74(+1.56%) |
Feb 15, 2012 | 48.19 | 48.20 | 47.38 | 47.43 | 5,468,579 | -0.18(-0.38%) |
Feb 14, 2012 | 48.16 | 48.26 | 47.10 | 47.61 | 7,175,924 | -0.42(-0.87%) |
Feb 13, 2012 | 48.42 | 48.52 | 47.60 | 48.03 | 4,334,798 | -0.12(-0.25%) |
Feb 10, 2012 | 48.31 | 48.42 | 47.71 | 48.15 | 6,284,045 | -0.85(-1.73%) |
Feb 09, 2012 | 49.62 | 49.85 | 48.80 | 49.00 | 4,801,454 | -0.07(-0.14%) |
Feb 08, 2012 | 49.40 | 49.83 | 48.86 | 49.07 | 4,937,856 | -0.21(-0.43%) |
Feb 07, 2012 | 49.21 | 50.00 | 48.51 | 49.28 | 6,899,603 | +0.11(+0.22%) |
Feb 06, 2012 | 48.50 | 49.61 | 48.43 | 49.17 | 6,006,540 | +0.10(+0.20%) |
Feb 03, 2012 | 49.23 | 49.37 | 48.46 | 49.07 | 9,947,558 | -0.76(-1.53%) |
Feb 02, 2012 | 49.66 | 50.39 | 49.37 | 49.83 | 5,884,036 | +0.57(+1.16%) |
Feb 01, 2012 | 49.94 | 49.97 | 49.04 | 49.26 | 5,872,634 | +0.00(+0.00%) |
Jan 31, 2012 | 49.95 | 50.23 | 48.76 | 49.26 | 6,715,365 | +0.08(+0.16%) |
Jan 30, 2012 | 48.46 | 49.56 | 48.28 | 49.18 | 5,226,936 | -0.33(-0.67%) |
Jan 27, 2012 | 48.79 | 49.90 | 48.76 | 49.51 | 8,239,148 | +0.65(+1.33%) |
Jan 26, 2012 | 49.47 | 49.89 | 48.61 | 48.86 | 12,248,659 | +0.45(+0.93%) |
Jan 25, 2012 | 45.46 | 48.74 | 45.20 | 48.41 | 12,864,479 | +2.93(+6.44%) |
Jan 24, 2012 | 46.15 | 46.28 | 45.30 | 45.48 | 6,933,152 | -1.47(-3.13%) |
Jan 23, 2012 | 46.13 | 46.97 | 46.12 | 46.95 | 9,693,644 | +1.12(+2.44%) |
Jan 20, 2012 | 46.39 | 47.03 | 45.31 | 45.83 | 14,123,404 | -0.63(-1.36%) |
Jan 19, 2012 | 47.59 | 48.01 | 45.97 | 46.46 | 9,693,456 | -1.49(-3.11%) |
Jan 18, 2012 | 47.92 | 48.36 | 47.52 | 47.95 | 5,821,886 | -0.05(-0.10%) |
Jan 17, 2012 | 48.63 | 48.94 | 47.41 | 48.00 | 6,999,635 | -0.34(-0.70%) |
Jan 13, 2012 | 48.34 | 48.40 | 47.50 | 48.34 | 3,646,654 | -0.47(-0.96%) |
Jan 12, 2012 | 48.88 | 49.51 | 48.36 | 48.81 | 4,033,833 | +0.04(+0.08%) |
Jan 11, 2012 | 48.43 | 48.95 | 47.96 | 48.77 | 4,169,596 | +0.44(+0.91%) |
Jan 10, 2012 | 48.59 | 48.89 | 48.28 | 48.33 | 6,594,267 | +0.62(+1.30%) |
Jan 09, 2012 | 47.72 | 48.03 | 47.25 | 47.71 | 3,958,517 | +0.17(+0.36%) |
Jan 06, 2012 | 48.30 | 48.30 | 47.27 | 47.54 | 4,527,321 | -0.48(-1.00%) |
Jan 05, 2012 | 47.72 | 48.52 | 47.42 | 48.02 | 5,800,709 | -0.20(-0.41%) |
Jan 04, 2012 | 47.48 | 48.49 | 47.33 | 48.22 | 8,905,381 | +2.97(+6.56%) |
Dec 30, 2011 | 45.18 | 45.63 | 45.14 | 45.25 | 4,394,693 | +0.07(+0.15%) |
Dec 29, 2011 | 43.89 | 45.24 | 43.72 | 45.18 | 4,888,359 | +0.94(+2.12%) |
Dec 28, 2011 | 45.59 | 45.75 | 44.00 | 44.24 | 6,008,154 | -1.26(-2.77%) |
Dec 27, 2011 | 45.79 | 46.09 | 45.33 | 45.50 | 2,519,479 | -0.52(-1.13%) |
Dec 23, 2011 | 46.31 | 46.40 | 45.84 | 46.02 | 2,941,475 | -0.26(-0.56%) |
Dec 21, 2011 | 46.64 | 46.73 | 45.81 | 46.28 | 6,137,446 | +0.19(+0.41%) |
Dec 20, 2011 | 45.70 | 46.48 | 45.55 | 46.09 | 7,735,286 | +1.49(+3.34%) |
Dec 19, 2011 | 45.09 | 45.28 | 44.22 | 44.60 | 7,744,221 | -0.33(-0.73%) |
Dec 16, 2011 | 44.70 | 45.79 | 44.57 | 44.93 | 10,802,808 | +0.74(+1.67%) |
Dec 15, 2011 | 44.99 | 45.50 | 44.12 | 44.19 | 8,791,452 | -0.48(-1.07%) |
Dec 14, 2011 | 45.53 | 45.81 | 44.14 | 44.67 | 14,061,283 | -1.98(-4.24%) |
Dec 13, 2011 | 47.85 | 48.80 | 46.23 | 46.65 | 8,433,109 | -1.23(-2.57%) |
Dec 12, 2011 | 48.51 | 48.53 | 47.27 | 47.88 | 7,740,503 | -1.93(-3.87%) |
Dec 09, 2011 | 49.58 | 50.08 | 49.11 | 49.81 | 5,410,209 | +0.22(+0.44%) |
Dec 08, 2011 | 50.36 | 50.57 | 49.30 | 49.59 | 5,512,600 | -1.59(-3.11%) |
Dec 07, 2011 | 51.19 | 51.38 | 50.60 | 51.18 | 4,820,742 | -0.02(-0.04%) |
Dec 06, 2011 | 49.95 | 51.81 | 49.76 | 51.20 | 6,114,402 | +0.93(+1.85%) |
Dec 05, 2011 | 50.54 | 51.78 | 49.92 | 50.27 | 8,264,644 | -0.75(-1.47%) |
Dec 02, 2011 | 53.02 | 53.14 | 50.91 | 51.02 | 7,713,114 | -1.79(-3.39%) |
Dec 01, 2011 | 52.55 | 53.00 | 52.10 | 52.81 | 5,495,180 | -0.07(-0.13%) |
Nov 30, 2011 | 51.85 | 52.90 | 51.54 | 52.88 | 8,173,283 | +2.95(+5.91%) |
Nov 29, 2011 | 49.25 | 50.29 | 49.22 | 49.93 | 4,821,178 | +0.39(+0.79%) |
Nov 28, 2011 | 49.72 | 50.42 | 49.29 | 49.54 | 6,277,181 | +1.95(+4.10%) |
Nov 25, 2011 | 47.40 | 48.58 | 47.40 | 47.59 | 2,423,721 | -0.37(-0.77%) |
Nov 23, 2011 | 48.37 | 48.58 | 47.52 | 47.96 | 6,195,912 | -1.10(-2.24%) |
Nov 22, 2011 | 48.46 | 49.65 | 48.36 | 49.06 | 5,565,338 | +0.97(+2.02%) |
Nov 21, 2011 | 48.29 | 48.34 | 47.34 | 48.09 | 7,551,172 | -0.75(-1.54%) |
Nov 18, 2011 | 49.49 | 50.21 | 48.71 | 48.84 | 6,442,321 | -0.44(-0.89%) |
Nov 17, 2011 | 50.86 | 51.12 | 49.20 | 49.28 | 7,369,834 | -2.18(-4.24%) |
Nov 16, 2011 | 51.70 | 52.43 | 51.30 | 51.46 | 4,443,282 | -0.84(-1.61%) |
Nov 15, 2011 | 52.04 | 52.63 | 51.62 | 52.30 | 4,378,474 | +0.07(+0.13%) |
Nov 14, 2011 | 52.73 | 53.14 | 51.80 | 52.23 | 4,718,068 | -0.94(-1.77%) |
Nov 11, 2011 | 51.81 | 53.21 | 51.62 | 53.17 | 5,218,356 | +2.07(+4.05%) |
Nov 10, 2011 | 51.19 | 51.73 | 50.10 | 51.10 | 6,570,577 | -0.05(-0.10%) |
Nov 09, 2011 | 51.76 | 52.98 | 51.10 | 51.15 | 13,106,865 | -0.91(-1.75%) |
Nov 08, 2011 | 52.27 | 53.26 | 52.02 | 52.06 | 7,551,561 | -0.75(-1.42%) |
Nov 07, 2011 | 51.93 | 52.88 | 51.80 | 52.81 | 4,933,619 | +1.39(+2.70%) |
Nov 04, 2011 | 51.36 | 51.88 | 50.49 | 51.42 | 4,576,552 | -0.61(-1.17%) |
Nov 03, 2011 | 51.38 | 52.04 | 50.72 | 52.03 | 7,138,204 | +1.51(+2.99%) |
Nov 02, 2011 | 50.04 | 51.48 | 49.93 | 50.52 | 8,775,297 | +1.20(+2.43%) |
Nov 01, 2011 | 47.72 | 49.90 | 47.19 | 49.32 | 8,431,879 | -0.18(-0.36%) |
Oct 31, 2011 | 50.08 | 50.25 | 49.45 | 49.50 | 6,421,248 | -1.35(-2.65%) |
Oct 28, 2011 | 49.09 | 50.99 | 48.80 | 50.85 | 9,013,940 | +1.89(+3.86%) |
Oct 27, 2011 | 48.64 | 49.54 | 47.69 | 48.96 | 14,521,816 | +1.11(+2.32%) |
Oct 26, 2011 | 47.90 | 48.35 | 47.09 | 47.85 | 9,360,426 | +0.65(+1.38%) |
Oct 25, 2011 | 46.33 | 47.90 | 45.60 | 47.20 | 8,685,121 | +0.92(+1.99%) |
Oct 24, 2011 | 45.25 | 46.44 | 45.19 | 46.28 | 6,885,778 | +1.69(+3.79%) |
Oct 21, 2011 | 45.55 | 45.55 | 44.08 | 44.59 | 7,426,557 | +0.26(+0.59%) |
Oct 20, 2011 | 44.59 | 44.63 | 43.12 | 44.33 | 11,497,048 | -0.47(-1.05%) |
Oct 19, 2011 | 47.45 | 47.45 | 44.64 | 44.80 | 11,010,604 | -2.32(-4.92%) |
Oct 18, 2011 | 46.48 | 47.42 | 45.30 | 47.12 | 8,543,917 | -0.08(-0.17%) |
Oct 17, 2011 | 48.15 | 48.25 | 47.03 | 47.20 | 3,665,654 | -1.04(-2.16%) |
Oct 14, 2011 | 47.61 | 48.28 | 47.30 | 48.24 | 4,554,422 | +1.24(+2.64%) |
Oct 13, 2011 | 47.66 | 47.68 | 46.49 | 47.00 | 5,408,671 | -1.19(-2.47%) |
Oct 12, 2011 | 48.64 | 48.73 | 47.82 | 48.19 | 5,690,982 | +0.34(+0.71%) |
Oct 11, 2011 | 47.82 | 48.08 | 47.07 | 47.85 | 4,171,788 | -0.10(-0.21%) |
Oct 10, 2011 | 47.62 | 48.00 | 47.00 | 47.95 | 4,292,806 | +1.31(+2.81%) |
Oct 07, 2011 | 48.53 | 48.62 | 46.29 | 46.64 | 5,677,059 | -1.08(-2.26%) |
Oct 06, 2011 | 47.14 | 47.77 | 46.77 | 47.72 | 8,525,044 | +1.45(+3.13%) |
Oct 05, 2011 | 44.20 | 46.40 | 44.15 | 46.27 | 8,415,084 | +1.66(+3.72%) |
Oct 04, 2011 | 45.15 | 45.52 | 42.89 | 44.61 | 12,268,814 | -1.60(-3.46%) |
Oct 03, 2011 | 47.14 | 47.63 | 46.17 | 46.21 | 6,911,259 | -0.44(-0.94%) |
Sep 30, 2011 | 45.90 | 47.60 | 45.61 | 46.65 | 7,160,645 | +0.40(+0.86%) |
Sep 29, 2011 | 46.72 | 46.88 | 45.45 | 46.25 | 6,552,951 | +0.38(+0.83%) |
Sep 28, 2011 | 47.96 | 48.33 | 45.73 | 45.87 | 7,805,292 | -1.77(-3.72%) |
Sep 27, 2011 | 49.08 | 49.39 | 47.39 | 47.64 | 8,972,179 | +0.25(+0.53%) |
Sep 26, 2011 | 46.13 | 47.64 | 45.15 | 47.39 | 9,614,914 | +0.97(+2.09%) |
Sep 23, 2011 | 47.27 | 47.90 | 45.71 | 46.42 | 11,648,447 | -2.34(-4.80%) |
Sep 22, 2011 | 50.46 | 50.46 | 47.97 | 48.76 | 15,615,300 | -4.56(-8.55%) |
Sep 21, 2011 | 53.99 | 55.20 | 53.25 | 53.32 | 9,274,894 | -0.67(-1.24%) |
Sep 20, 2011 | 53.26 | 55.11 | 52.95 | 53.99 | 13,188,443 | +0.57(+1.07%) |
Sep 19, 2011 | 53.48 | 54.53 | 53.19 | 53.42 | 8,136,002 | -0.16(-0.30%) |
Sep 16, 2011 | 53.37 | 53.77 | 52.85 | 53.58 | 9,175,452 | +0.71(+1.34%) |
Sep 15, 2011 | 52.40 | 53.24 | 51.80 | 52.87 | 7,724,500 | +0.17(+0.32%) |
Sep 14, 2011 | 53.52 | 53.69 | 52.51 | 52.70 | 7,603,905 | -0.94(-1.75%) |
Sep 13, 2011 | 53.54 | 53.89 | 52.50 | 53.64 | 6,839,544 | +0.31(+0.58%) |
Sep 12, 2011 | 53.65 | 54.72 | 52.21 | 53.33 | 8,838,262 | -1.22(-2.24%) |
Sep 09, 2011 | 54.40 | 55.50 | 54.17 | 54.55 | 7,856,471 | -0.63(-1.14%) |
Sep 08, 2011 | 55.20 | 55.95 | 55.09 | 55.18 | 11,040,605 | +0.70(+1.28%) |
Sep 07, 2011 | 52.66 | 54.49 | 52.14 | 54.48 | 10,004,759 | +0.89(+1.66%) |
Sep 06, 2011 | 53.48 | 54.96 | 53.01 | 53.59 | 13,266,097 | +0.72(+1.36%) |
Sep 02, 2011 | 52.15 | 53.98 | 52.08 | 52.87 | 11,099,364 | +1.20(+2.32%) |
Sep 01, 2011 | 50.71 | 51.98 | 50.42 | 51.67 | 6,360,235 | +0.92(+1.81%) |
Aug 31, 2011 | 50.83 | 51.39 | 50.02 | 50.75 | 9,716,190 | -0.10(-0.20%) |
Aug 30, 2011 | 50.73 | 51.21 | 50.08 | 50.85 | 8,717,057 | +0.64(+1.27%) |
Aug 29, 2011 | 51.11 | 51.15 | 49.66 | 50.21 | 7,169,606 | -0.82(-1.61%) |
Aug 26, 2011 | 50.34 | 51.10 | 48.95 | 51.03 | 8,085,476 | +1.04(+2.08%) |
Aug 25, 2011 | 48.35 | 50.36 | 47.82 | 49.99 | 9,152,677 | +1.00(+2.04%) |
Aug 24, 2011 | 49.97 | 50.39 | 48.02 | 48.99 | 13,220,879 | -1.70(-3.35%) |
Aug 23, 2011 | 51.27 | 51.80 | 50.06 | 50.69 | 11,975,947 | -1.36(-2.61%) |
Aug 22, 2011 | 51.32 | 52.78 | 51.22 | 52.05 | 13,602,614 | +1.27(+2.50%) |
Aug 19, 2011 | 50.50 | 51.62 | 50.44 | 50.78 | 12,060,861 | +0.90(+1.80%) |
Aug 18, 2011 | 50.63 | 50.63 | 49.64 | 49.88 | 10,195,500 | -0.55(-1.09%) |
Aug 17, 2011 | 50.10 | 51.03 | 50.01 | 50.43 | 5,941,632 | +0.26(+0.52%) |
Aug 16, 2011 | 50.54 | 50.86 | 49.88 | 50.17 | 6,155,080 | -0.51(-1.01%) |
Aug 15, 2011 | 49.65 | 50.90 | 49.11 | 50.68 | 8,902,605 | +1.12(+2.26%) |
Aug 12, 2011 | 49.35 | 49.92 | 48.68 | 49.56 | 8,466,046 | -0.31(-0.62%) |
Aug 11, 2011 | 49.26 | 50.45 | 47.87 | 49.87 | 13,326,365 | +0.21(+0.42%) |
Aug 10, 2011 | 47.79 | 50.33 | 47.07 | 49.66 | 17,351,488 | +1.92(+4.02%) |
Aug 09, 2011 | 46.26 | 47.81 | 45.84 | 47.74 | 15,077,922 | +1.60(+3.47%) |
Aug 08, 2011 | 46.26 | 48.31 | 45.91 | 46.14 | 17,591,160 | +0.28(+0.61%) |
Aug 05, 2011 | 46.37 | 47.27 | 44.59 | 45.86 | 12,829,451 | -0.35(-0.76%) |
Aug 04, 2011 | 49.44 | 49.48 | 45.14 | 46.21 | 15,371,668 | -2.91(-5.92%) |
Aug 03, 2011 | 48.96 | 49.90 | 48.87 | 49.12 | 9,929,838 | +0.53(+1.09%) |
Aug 02, 2011 | 48.86 | 49.05 | 48.00 | 48.59 | 9,315,749 | +0.57(+1.19%) |
Aug 01, 2011 | 48.09 | 48.90 | 47.68 | 48.02 | 6,941,276 | +0.45(+0.95%) |
Jul 29, 2011 | 48.28 | 48.28 | 47.28 | 47.57 | 6,138,231 | -0.60(-1.25%) |
Jul 28, 2011 | 48.03 | 48.36 | 47.25 | 48.17 | 10,314,135 | -0.37(-0.76%) |
Jul 27, 2011 | 50.17 | 50.37 | 48.45 | 48.54 | 7,866,165 | -1.25(-2.51%) |
Jul 26, 2011 | 49.96 | 50.07 | 49.45 | 49.79 | 4,341,587 | +0.03(+0.06%) |
Jul 25, 2011 | 50.70 | 51.00 | 49.68 | 49.76 | 8,030,363 | -0.49(-0.98%) |
Jul 22, 2011 | 49.82 | 50.38 | 49.62 | 50.25 | 7,046,057 | +0.67(+1.35%) |
Jul 21, 2011 | 49.62 | 49.99 | 49.38 | 49.58 | 10,357,541 | +0.39(+0.79%) |
Jul 20, 2011 | 48.48 | 49.27 | 48.02 | 49.19 | 8,917,938 | +0.63(+1.30%) |
Jul 19, 2011 | 49.37 | 49.39 | 48.25 | 48.56 | 8,702,407 | -0.47(-0.96%) |
Jul 18, 2011 | 48.75 | 49.26 | 48.48 | 49.03 | 9,031,190 | +0.72(+1.49%) |
Jul 15, 2011 | 47.99 | 48.48 | 47.92 | 48.31 | 5,759,838 | +0.36(+0.75%) |
Jul 14, 2011 | 49.07 | 49.10 | 47.80 | 47.95 | 8,334,391 | -0.58(-1.20%) |
Jul 13, 2011 | 47.76 | 49.07 | 47.68 | 48.53 | 13,395,222 | +1.49(+3.17%) |
Jul 12, 2011 | 45.75 | 47.44 | 45.60 | 47.04 | 8,798,285 | +1.16(+2.53%) |
Jul 11, 2011 | 46.50 | 46.66 | 45.61 | 45.88 | 6,319,749 | -0.36(-0.78%) |
Jul 08, 2011 | 46.60 | 46.76 | 46.00 | 46.24 | 6,194,324 | +0.05(+0.11%) |
Jul 07, 2011 | 46.49 | 47.04 | 46.14 | 46.19 | 8,338,161 | +0.04(+0.09%) |
Jul 06, 2011 | 46.53 | 46.67 | 46.07 | 46.15 | 6,834,519 | +0.17(+0.37%) |
Jul 05, 2011 | 45.89 | 46.40 | 45.15 | 45.98 | 8,058,426 | +1.20(+2.68%) |
Jul 01, 2011 | 45.10 | 45.25 | 44.25 | 44.78 | 4,930,071 | -0.51(-1.13%) |
Jun 30, 2011 | 45.32 | 45.40 | 44.66 | 45.29 | 6,254,536 | +0.21(+0.47%) |
Jun 29, 2011 | 44.51 | 45.71 | 44.25 | 45.08 | 7,683,077 | +1.19(+2.71%) |
Jun 28, 2011 | 43.30 | 44.13 | 43.07 | 43.89 | 6,532,422 | +0.73(+1.69%) |
Jun 27, 2011 | 42.81 | 43.36 | 42.50 | 43.16 | 7,418,411 | +0.12(+0.28%) |
Jun 24, 2011 | 43.98 | 44.00 | 42.92 | 43.04 | 6,200,166 | -0.95(-2.16%) |
Jun 23, 2011 | 43.66 | 44.05 | 43.10 | 43.99 | 8,392,621 | -0.77(-1.72%) |
Jun 22, 2011 | 44.26 | 45.65 | 44.20 | 44.76 | 8,185,990 | +0.57(+1.29%) |
Jun 21, 2011 | 43.53 | 44.41 | 43.29 | 44.19 | 5,812,311 | +1.02(+2.36%) |
Jun 20, 2011 | 43.24 | 43.42 | 43.14 | 43.17 | 5,637,707 | -0.01(-0.02%) |
Jun 17, 2011 | 43.07 | 43.67 | 42.94 | 43.18 | 8,763,534 | +0.10(+0.23%) |
Jun 16, 2011 | 43.90 | 44.00 | 42.72 | 43.08 | 8,096,075 | -0.85(-1.93%) |
Jun 15, 2011 | 43.73 | 44.50 | 43.32 | 43.93 | 7,845,759 | +0.02(+0.05%) |
Jun 14, 2011 | 43.64 | 44.23 | 43.57 | 43.91 | 5,137,906 | +0.52(+1.20%) |
Jun 13, 2011 | 43.61 | 44.03 | 43.09 | 43.39 | 6,277,702 | -0.17(-0.39%) |
Jun 10, 2011 | 43.90 | 44.10 | 43.35 | 43.56 | 8,023,498 | -0.84(-1.89%) |
Jun 09, 2011 | 44.29 | 44.97 | 43.97 | 44.40 | 7,130,967 | +0.08(+0.18%) |
Jun 08, 2011 | 44.81 | 44.91 | 43.89 | 44.32 | 9,716,549 | -1.01(-2.23%) |
Jun 07, 2011 | 45.73 | 45.98 | 45.25 | 45.33 | 4,694,971 | -0.16(-0.35%) |
Jun 06, 2011 | 46.07 | 46.55 | 45.25 | 45.49 | 6,569,583 | -0.34(-0.74%) |