Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.59 | 50.90 | 50.03 | 50.46 | 2,587,129 | +0.03(+0.05%) |
May 30, 2012 | 50.47 | 50.62 | 49.93 | 50.43 | 2,722,425 | -0.39(-0.76%) |
May 29, 2012 | 50.70 | 51.33 | 50.48 | 50.81 | 1,822,630 | +0.16(+0.32%) |
May 25, 2012 | 50.70 | 50.93 | 50.37 | 50.65 | 1,490,750 | +0.05(+0.11%) |
May 24, 2012 | 50.72 | 50.72 | 50.08 | 50.60 | 2,151,043 | -0.07(-0.14%) |
May 23, 2012 | 50.02 | 50.81 | 49.57 | 50.67 | 2,108,142 | +0.43(+0.86%) |
May 22, 2012 | 49.70 | 50.57 | 49.42 | 50.24 | 2,240,453 | +0.66(+1.34%) |
May 21, 2012 | 48.95 | 49.70 | 48.00 | 49.58 | 4,130,370 | +0.66(+1.36%) |
May 18, 2012 | 48.92 | 51.06 | 47.90 | 48.91 | 6,575,373 | +0.09(+0.18%) |
May 17, 2012 | 49.35 | 49.61 | 48.64 | 48.82 | 3,290,276 | -0.62(-1.25%) |
May 16, 2012 | 49.94 | 50.35 | 49.44 | 49.44 | 2,287,618 | -0.35(-0.70%) |
May 15, 2012 | 49.71 | 50.67 | 49.63 | 49.79 | 1,967,087 | +0.13(+0.25%) |
May 14, 2012 | 49.60 | 50.11 | 49.41 | 49.67 | 1,382,076 | -0.43(-0.86%) |
May 11, 2012 | 49.71 | 50.46 | 49.47 | 50.10 | 1,836,930 | +0.36(+0.72%) |
May 10, 2012 | 50.98 | 51.07 | 49.46 | 49.74 | 2,439,650 | -0.98(-1.93%) |
May 09, 2012 | 50.13 | 51.08 | 49.72 | 50.72 | 2,263,239 | +0.22(+0.43%) |
May 08, 2012 | 50.46 | 50.68 | 49.76 | 50.50 | 2,466,139 | -0.27(-0.53%) |
May 07, 2012 | 50.63 | 50.99 | 50.37 | 50.77 | 2,340,161 | -0.29(-0.56%) |
May 04, 2012 | 51.75 | 51.95 | 50.87 | 51.06 | 2,734,147 | -1.34(-2.55%) |
May 03, 2012 | 52.75 | 52.94 | 52.21 | 52.39 | 2,513,958 | -0.22(-0.43%) |
May 02, 2012 | 51.89 | 52.68 | 51.36 | 52.62 | 1,957,503 | +0.35(+0.67%) |
May 01, 2012 | 52.15 | 52.82 | 51.86 | 52.27 | 1,779,735 | +0.25(+0.48%) |
Apr 30, 2012 | 51.97 | 52.21 | 51.64 | 52.02 | 2,322,746 | -0.01(-0.02%) |
Apr 27, 2012 | 51.74 | 52.24 | 51.73 | 52.03 | 1,949,292 | +0.34(+0.66%) |
Apr 26, 2012 | 51.42 | 51.87 | 51.29 | 51.68 | 1,995,184 | +0.18(+0.35%) |
Apr 25, 2012 | 51.07 | 51.84 | 50.85 | 51.51 | 3,092,513 | +1.00(+1.97%) |
Apr 24, 2012 | 50.87 | 50.93 | 50.32 | 50.51 | 3,546,545 | -0.41(-0.81%) |
Apr 23, 2012 | 50.89 | 51.04 | 50.35 | 50.92 | 5,004,531 | -0.45(-0.87%) |
Apr 20, 2012 | 51.94 | 52.93 | 50.21 | 51.37 | 14,702,990 | -3.28(-5.99%) |
Apr 19, 2012 | 55.00 | 55.44 | 54.21 | 54.65 | 2,301,582 | -0.47(-0.85%) |
Apr 18, 2012 | 55.18 | 55.47 | 54.77 | 55.12 | 1,737,857 | -0.10(-0.19%) |
Apr 17, 2012 | 54.50 | 55.36 | 54.38 | 55.22 | 2,338,377 | +1.10(+2.04%) |
Apr 16, 2012 | 54.35 | 54.39 | 53.69 | 54.12 | 2,418,122 | -0.03(-0.05%) |
Apr 13, 2012 | 53.98 | 54.60 | 53.63 | 54.14 | 2,554,685 | -0.23(-0.43%) |
Apr 12, 2012 | 53.95 | 54.43 | 53.84 | 54.38 | 1,767,548 | +0.51(+0.95%) |
Apr 11, 2012 | 52.89 | 53.89 | 52.63 | 53.87 | 2,869,738 | +1.29(+2.46%) |
Apr 10, 2012 | 52.80 | 53.14 | 52.38 | 52.57 | 2,423,478 | -0.46(-0.87%) |
Apr 09, 2012 | 52.85 | 53.22 | 52.58 | 53.04 | 1,571,746 | -0.60(-1.11%) |
Apr 05, 2012 | 52.93 | 53.71 | 52.84 | 53.63 | 1,572,267 | +0.48(+0.91%) |
Apr 04, 2012 | 53.53 | 53.68 | 52.86 | 53.15 | 1,101,799 | -0.85(-1.57%) |
Apr 03, 2012 | 54.05 | 54.07 | 53.52 | 54.00 | 1,754,664 | -0.26(-0.48%) |
Apr 02, 2012 | 53.76 | 54.53 | 53.46 | 54.26 | 2,021,266 | +0.41(+0.76%) |
Mar 30, 2012 | 53.84 | 54.07 | 53.44 | 53.85 | 2,765,141 | +0.30(+0.55%) |
Mar 29, 2012 | 53.08 | 53.65 | 52.73 | 53.55 | 2,520,377 | +0.29(+0.54%) |
Mar 28, 2012 | 53.00 | 53.29 | 52.73 | 53.26 | 2,467,318 | +0.03(+0.05%) |
Mar 27, 2012 | 52.76 | 53.39 | 52.36 | 53.24 | 2,890,303 | +0.67(+1.28%) |
Mar 26, 2012 | 52.14 | 52.69 | 51.90 | 52.57 | 2,172,359 | +0.91(+1.77%) |
Mar 23, 2012 | 51.79 | 51.94 | 50.99 | 51.65 | 3,169,538 | -0.02(-0.03%) |
Mar 22, 2012 | 52.42 | 52.87 | 51.61 | 51.67 | 4,953,734 | -2.14(-3.98%) |
Mar 21, 2012 | 53.74 | 53.95 | 53.50 | 53.81 | 1,256,946 | +0.07(+0.13%) |
Mar 20, 2012 | 53.59 | 53.81 | 53.39 | 53.74 | 1,037,936 | -0.26(-0.48%) |
Mar 19, 2012 | 53.54 | 54.38 | 53.54 | 54.00 | 1,239,624 | +0.17(+0.32%) |
Mar 16, 2012 | 53.75 | 54.20 | 53.61 | 53.83 | 3,027,371 | -0.04(-0.07%) |
Mar 15, 2012 | 53.41 | 53.89 | 52.96 | 53.86 | 1,752,976 | +0.44(+0.82%) |
Mar 14, 2012 | 53.37 | 53.59 | 53.20 | 53.42 | 1,737,750 | -0.11(-0.20%) |
Mar 13, 2012 | 52.61 | 53.54 | 52.35 | 53.53 | 1,662,339 | +1.07(+2.03%) |
Mar 12, 2012 | 52.18 | 52.58 | 52.06 | 52.47 | 1,190,574 | +0.40(+0.77%) |
Mar 09, 2012 | 51.57 | 52.06 | 51.15 | 52.06 | 1,792,398 | +0.85(+1.66%) |
Mar 08, 2012 | 51.35 | 51.49 | 51.09 | 51.21 | 1,875,019 | +0.08(+0.16%) |
Mar 07, 2012 | 50.52 | 51.46 | 50.35 | 51.13 | 3,173,588 | +0.94(+1.87%) |
Mar 06, 2012 | 50.58 | 51.08 | 50.07 | 50.19 | 1,855,738 | -0.71(-1.39%) |
Mar 05, 2012 | 51.13 | 51.37 | 50.52 | 50.90 | 1,610,590 | -0.36(-0.70%) |
Mar 02, 2012 | 51.81 | 51.85 | 51.18 | 51.26 | 1,593,808 | -0.60(-1.16%) |
Mar 01, 2012 | 52.12 | 52.23 | 51.66 | 51.86 | 2,548,671 | +0.09(+0.17%) |
Feb 29, 2012 | 51.72 | 51.92 | 51.43 | 51.77 | 2,892,672 | +0.05(+0.10%) |
Feb 28, 2012 | 51.90 | 52.11 | 51.43 | 51.72 | 1,811,541 | -0.10(-0.19%) |
Feb 27, 2012 | 51.65 | 52.16 | 51.51 | 51.81 | 1,992,479 | -0.15(-0.29%) |
Feb 24, 2012 | 52.57 | 52.96 | 51.94 | 51.97 | 2,814,380 | -0.55(-1.06%) |
Feb 23, 2012 | 52.88 | 53.70 | 52.39 | 52.52 | 6,995,312 | -2.00(-3.68%) |
Feb 22, 2012 | 52.88 | 55.79 | 52.25 | 54.53 | 7,408,886 | +3.04(+5.91%) |
Feb 21, 2012 | 51.72 | 51.86 | 51.20 | 51.48 | 2,460,783 | +0.13(+0.24%) |
Feb 17, 2012 | 51.81 | 51.92 | 51.29 | 51.36 | 2,042,190 | -0.56(-1.09%) |
Feb 16, 2012 | 50.86 | 51.99 | 50.75 | 51.92 | 1,851,276 | +1.22(+2.40%) |
Feb 15, 2012 | 51.06 | 51.22 | 50.51 | 50.70 | 1,948,038 | -0.11(-0.21%) |
Feb 14, 2012 | 50.50 | 50.82 | 50.48 | 50.81 | 2,296,080 | +0.16(+0.32%) |
Feb 13, 2012 | 51.06 | 51.17 | 50.64 | 50.65 | 2,032,934 | -0.08(-0.16%) |
Feb 10, 2012 | 51.00 | 51.11 | 50.42 | 50.73 | 2,509,623 | -0.82(-1.60%) |
Feb 09, 2012 | 51.51 | 51.85 | 51.21 | 51.55 | 1,813,634 | +0.04(+0.07%) |
Feb 08, 2012 | 51.52 | 51.63 | 50.52 | 51.52 | 1,957,760 | -0.05(-0.10%) |
Feb 07, 2012 | 51.65 | 51.77 | 51.27 | 51.57 | 2,247,340 | -0.25(-0.48%) |
Feb 06, 2012 | 51.80 | 52.31 | 51.75 | 51.82 | 2,410,007 | -0.51(-0.97%) |
Feb 03, 2012 | 52.14 | 52.72 | 52.06 | 52.33 | 1,744,373 | +0.55(+1.05%) |
Feb 02, 2012 | 51.80 | 52.31 | 51.63 | 51.79 | 1,184,601 | -0.02(-0.03%) |
Feb 01, 2012 | 51.01 | 52.31 | 50.69 | 51.80 | 2,744,394 | +1.29(+2.55%) |
Jan 31, 2012 | 50.83 | 50.90 | 49.69 | 50.52 | 3,104,908 | -0.11(-0.21%) |
Jan 30, 2012 | 50.81 | 50.90 | 50.45 | 50.62 | 2,582,493 | -0.71(-1.38%) |
Jan 27, 2012 | 51.34 | 51.80 | 51.07 | 51.33 | 1,639,571 | -0.13(-0.24%) |
Jan 26, 2012 | 51.70 | 51.97 | 51.29 | 51.46 | 1,689,795 | -0.03(-0.05%) |
Jan 25, 2012 | 51.48 | 51.62 | 50.69 | 51.48 | 1,748,859 | +0.17(+0.33%) |
Jan 24, 2012 | 51.20 | 51.55 | 51.10 | 51.31 | 1,897,576 | -0.07(-0.14%) |
Jan 23, 2012 | 50.94 | 51.55 | 50.63 | 51.38 | 2,060,093 | +0.29(+0.56%) |
Jan 20, 2012 | 51.16 | 51.42 | 50.90 | 51.10 | 2,300,911 | -0.01(-0.02%) |
Jan 19, 2012 | 50.60 | 51.14 | 50.44 | 51.11 | 2,273,107 | +0.58(+1.15%) |
Jan 18, 2012 | 49.67 | 50.53 | 49.47 | 50.52 | 1,993,656 | +1.07(+2.17%) |
Jan 17, 2012 | 49.67 | 49.99 | 49.25 | 49.45 | 1,593,794 | +0.38(+0.77%) |
Jan 13, 2012 | 49.31 | 49.42 | 48.46 | 49.07 | 1,925,040 | -0.41(-0.82%) |
Jan 12, 2012 | 49.55 | 49.76 | 49.06 | 49.48 | 1,576,270 | +0.09(+0.19%) |
Jan 11, 2012 | 49.03 | 49.69 | 48.95 | 49.39 | 2,461,489 | +0.38(+0.79%) |
Jan 10, 2012 | 47.85 | 49.16 | 47.76 | 49.00 | 2,917,912 | +1.41(+2.95%) |
Jan 09, 2012 | 47.62 | 47.83 | 47.34 | 47.60 | 2,214,717 | +0.05(+0.11%) |
Jan 06, 2012 | 46.89 | 47.71 | 46.62 | 47.54 | 2,108,045 | +0.65(+1.39%) |
Jan 05, 2012 | 46.48 | 47.05 | 46.34 | 46.89 | 2,027,260 | +0.21(+0.46%) |
Jan 04, 2012 | 46.73 | 46.88 | 46.30 | 46.68 | 2,432,374 | -0.26(-0.55%) |
Dec 30, 2011 | 47.10 | 47.27 | 46.94 | 46.94 | 1,214,932 | -0.16(-0.34%) |
Dec 29, 2011 | 46.97 | 47.24 | 46.89 | 47.10 | 1,384,220 | +0.32(+0.69%) |
Dec 28, 2011 | 47.25 | 47.32 | 46.66 | 46.77 | 1,562,935 | -0.68(-1.43%) |
Dec 27, 2011 | 47.31 | 47.67 | 47.13 | 47.45 | 1,364,551 | +0.06(+0.13%) |
Dec 23, 2011 | 47.53 | 47.73 | 47.20 | 47.39 | 1,607,318 | +0.03(+0.06%) |
Dec 21, 2011 | 47.82 | 48.07 | 47.13 | 47.36 | 3,170,439 | -0.62(-1.29%) |
Dec 20, 2011 | 46.49 | 48.05 | 46.35 | 47.98 | 4,122,761 | +2.45(+5.38%) |
Dec 19, 2011 | 46.43 | 46.60 | 45.42 | 45.53 | 1,838,688 | -0.68(-1.47%) |
Dec 16, 2011 | 46.04 | 46.79 | 45.82 | 46.21 | 3,816,693 | +0.44(+0.96%) |
Dec 15, 2011 | 46.79 | 46.87 | 45.56 | 45.78 | 2,239,335 | -0.46(-0.98%) |
Dec 14, 2011 | 47.40 | 47.52 | 46.19 | 46.23 | 2,520,919 | -1.40(-2.94%) |
Dec 13, 2011 | 47.61 | 48.48 | 47.34 | 47.63 | 2,950,464 | +0.47(+1.00%) |
Dec 12, 2011 | 46.97 | 47.26 | 46.39 | 47.16 | 2,477,698 | -0.38(-0.81%) |
Dec 09, 2011 | 47.09 | 47.75 | 47.06 | 47.54 | 2,178,140 | +0.63(+1.35%) |
Dec 08, 2011 | 47.45 | 48.06 | 46.82 | 46.91 | 2,220,723 | -0.97(-2.03%) |
Dec 07, 2011 | 48.20 | 48.26 | 47.31 | 47.88 | 2,387,076 | -0.46(-0.94%) |
Dec 06, 2011 | 48.55 | 48.90 | 48.18 | 48.34 | 2,117,587 | -0.36(-0.73%) |
Dec 05, 2011 | 47.75 | 48.70 | 47.36 | 48.69 | 2,844,687 | +1.64(+3.49%) |
Dec 02, 2011 | 47.35 | 47.90 | 47.02 | 47.05 | 2,100,778 | -0.18(-0.38%) |
Dec 01, 2011 | 47.30 | 47.83 | 47.11 | 47.23 | 2,432,125 | -0.29(-0.60%) |
Nov 30, 2011 | 46.32 | 47.55 | 46.32 | 47.52 | 2,799,405 | +2.12(+4.68%) |
Nov 29, 2011 | 45.45 | 45.96 | 45.15 | 45.39 | 1,830,361 | -0.05(-0.12%) |
Nov 28, 2011 | 45.20 | 45.83 | 44.95 | 45.45 | 1,837,757 | +1.47(+3.35%) |
Nov 25, 2011 | 43.73 | 44.35 | 43.65 | 43.97 | 1,052,923 | -0.02(-0.04%) |
Nov 23, 2011 | 44.58 | 44.71 | 43.95 | 43.99 | 2,010,094 | -0.98(-2.18%) |
Nov 22, 2011 | 45.33 | 45.61 | 44.43 | 44.97 | 2,670,604 | -0.33(-0.73%) |
Nov 21, 2011 | 45.86 | 45.95 | 44.74 | 45.30 | 3,349,474 | -1.14(-2.46%) |
Nov 18, 2011 | 45.97 | 47.07 | 45.97 | 46.44 | 3,294,051 | +0.26(+0.56%) |
Nov 17, 2011 | 47.41 | 47.68 | 45.78 | 46.19 | 3,150,956 | -1.52(-3.18%) |
Nov 16, 2011 | 47.74 | 49.00 | 47.45 | 47.70 | 2,987,540 | -0.39(-0.82%) |
Nov 15, 2011 | 47.32 | 48.34 | 47.04 | 48.10 | 1,829,842 | +0.56(+1.18%) |
Nov 14, 2011 | 48.02 | 48.77 | 47.45 | 47.53 | 2,384,913 | -0.68(-1.41%) |
Nov 11, 2011 | 47.65 | 48.26 | 47.65 | 48.21 | 1,882,875 | +1.09(+2.31%) |
Nov 10, 2011 | 47.21 | 47.45 | 46.65 | 47.12 | 2,005,186 | +0.41(+0.88%) |
Nov 09, 2011 | 47.27 | 47.78 | 46.45 | 46.71 | 2,213,397 | -1.54(-3.20%) |
Nov 08, 2011 | 48.07 | 48.30 | 47.44 | 48.26 | 2,070,474 | +0.66(+1.39%) |
Nov 07, 2011 | 47.65 | 47.84 | 46.95 | 47.60 | 2,041,690 | -0.35(-0.73%) |
Nov 04, 2011 | 47.71 | 48.11 | 47.36 | 47.94 | 1,255,947 | -0.21(-0.43%) |
Nov 03, 2011 | 47.38 | 48.24 | 46.81 | 48.15 | 2,336,183 | +1.37(+2.94%) |
Nov 02, 2011 | 46.87 | 47.46 | 46.43 | 46.77 | 2,918,352 | +0.46(+0.98%) |
Nov 01, 2011 | 46.68 | 47.36 | 46.19 | 46.32 | 3,182,699 | -1.58(-3.30%) |
Oct 31, 2011 | 48.13 | 48.75 | 47.90 | 47.90 | 2,187,951 | -0.84(-1.72%) |
Oct 28, 2011 | 48.10 | 49.08 | 47.97 | 48.74 | 2,690,683 | -0.54(-1.09%) |
Oct 27, 2011 | 48.35 | 49.47 | 48.19 | 49.27 | 2,805,474 | +2.00(+4.23%) |
Oct 26, 2011 | 48.04 | 48.04 | 46.20 | 47.27 | 2,967,155 | -0.31(-0.66%) |
Oct 25, 2011 | 49.08 | 49.08 | 47.52 | 47.59 | 1,766,902 | -0.61(-1.26%) |
Oct 24, 2011 | 47.71 | 48.45 | 47.60 | 48.19 | 2,427,755 | +0.45(+0.93%) |
Oct 21, 2011 | 47.15 | 47.75 | 46.91 | 47.75 | 2,664,867 | +1.09(+2.33%) |
Oct 20, 2011 | 46.51 | 46.94 | 45.87 | 46.66 | 2,019,824 | +0.30(+0.65%) |
Oct 19, 2011 | 46.69 | 47.17 | 46.26 | 46.36 | 1,853,574 | -0.50(-1.07%) |
Oct 18, 2011 | 46.62 | 47.08 | 46.03 | 46.86 | 3,423,416 | +0.20(+0.42%) |
Oct 17, 2011 | 47.05 | 47.46 | 46.33 | 46.66 | 2,039,431 | -0.65(-1.38%) |
Oct 14, 2011 | 46.85 | 47.31 | 46.66 | 47.31 | 1,783,779 | +0.91(+1.96%) |
Oct 13, 2011 | 46.15 | 46.53 | 45.88 | 46.40 | 2,319,073 | -0.01(-0.02%) |
Oct 12, 2011 | 45.96 | 46.68 | 45.80 | 46.41 | 2,732,896 | +0.73(+1.60%) |
Oct 11, 2011 | 44.62 | 45.88 | 44.62 | 45.68 | 3,290,390 | +0.81(+1.81%) |
Oct 10, 2011 | 43.95 | 44.87 | 43.21 | 44.87 | 1,979,024 | +1.55(+3.59%) |
Oct 07, 2011 | 43.49 | 44.01 | 43.07 | 43.31 | 1,770,672 | -0.21(-0.49%) |
Oct 06, 2011 | 43.11 | 43.54 | 42.12 | 43.53 | 2,577,547 | +1.37(+3.24%) |
Oct 05, 2011 | 41.82 | 42.49 | 41.41 | 42.16 | 3,709,797 | +0.44(+1.05%) |
Oct 04, 2011 | 40.27 | 41.75 | 39.87 | 41.72 | 3,275,470 | +0.94(+2.31%) |
Oct 03, 2011 | 42.04 | 42.46 | 40.74 | 40.78 | 3,323,874 | -1.42(-3.37%) |
Sep 30, 2011 | 42.64 | 43.82 | 42.18 | 42.20 | 4,689,639 | -0.89(-2.06%) |
Sep 29, 2011 | 43.62 | 44.00 | 42.18 | 43.09 | 3,603,848 | +0.10(+0.23%) |
Sep 28, 2011 | 43.68 | 43.88 | 42.68 | 43.00 | 3,251,491 | -0.39(-0.90%) |
Sep 27, 2011 | 43.28 | 44.04 | 43.17 | 43.39 | 3,344,300 | +0.66(+1.54%) |
Sep 26, 2011 | 42.29 | 42.81 | 41.55 | 42.73 | 3,602,470 | +0.68(+1.61%) |
Sep 23, 2011 | 41.34 | 42.16 | 40.74 | 42.05 | 3,761,299 | +0.51(+1.22%) |
Sep 22, 2011 | 41.44 | 42.29 | 40.91 | 41.55 | 6,030,328 | -0.88(-2.08%) |
Sep 21, 2011 | 43.82 | 44.03 | 42.41 | 42.43 | 3,386,978 | -1.11(-2.55%) |
Sep 20, 2011 | 43.93 | 44.39 | 43.50 | 43.54 | 2,735,397 | -0.37(-0.85%) |
Sep 19, 2011 | 43.56 | 44.05 | 43.03 | 43.91 | 4,072,166 | +0.04(+0.10%) |
Sep 16, 2011 | 43.22 | 44.09 | 42.96 | 43.87 | 11,551,706 | +0.78(+1.82%) |
Sep 15, 2011 | 42.70 | 43.23 | 42.17 | 43.08 | 3,323,107 | +0.84(+1.98%) |
Sep 14, 2011 | 41.59 | 42.70 | 41.19 | 42.25 | 6,693,951 | +0.89(+2.15%) |
Sep 13, 2011 | 41.39 | 41.85 | 41.17 | 41.36 | 5,536,737 | -0.28(-0.66%) |
Sep 12, 2011 | 40.43 | 41.64 | 40.21 | 41.63 | 3,739,025 | +0.50(+1.21%) |
Sep 09, 2011 | 41.34 | 41.84 | 40.78 | 41.14 | 4,368,040 | -0.63(-1.51%) |
Sep 08, 2011 | 42.37 | 42.48 | 41.72 | 41.77 | 4,842,313 | -0.69(-1.63%) |
Sep 07, 2011 | 42.56 | 42.69 | 41.91 | 42.46 | 5,942,578 | +0.56(+1.34%) |
Sep 06, 2011 | 41.31 | 42.26 | 41.11 | 41.90 | 5,699,652 | -0.22(-0.53%) |
Sep 02, 2011 | 42.44 | 42.88 | 41.87 | 42.12 | 3,027,503 | -1.09(-2.53%) |
Sep 01, 2011 | 43.90 | 44.36 | 43.07 | 43.22 | 3,708,239 | -0.67(-1.52%) |
Aug 31, 2011 | 43.64 | 44.21 | 43.32 | 43.89 | 4,175,725 | +0.53(+1.23%) |
Aug 30, 2011 | 42.77 | 43.69 | 42.69 | 43.35 | 4,527,050 | +0.30(+0.69%) |
Aug 29, 2011 | 41.87 | 43.09 | 41.71 | 43.05 | 5,483,835 | +1.63(+3.94%) |
Aug 26, 2011 | 39.53 | 41.52 | 39.53 | 41.42 | 5,344,405 | +1.73(+4.35%) |
Aug 25, 2011 | 40.85 | 40.90 | 39.55 | 39.70 | 3,841,258 | -1.09(-2.68%) |
Aug 24, 2011 | 40.26 | 40.82 | 39.87 | 40.79 | 4,665,519 | +0.38(+0.95%) |
Aug 23, 2011 | 39.23 | 40.41 | 38.73 | 40.41 | 6,640,214 | +1.35(+3.46%) |
Aug 22, 2011 | 39.57 | 40.00 | 38.62 | 39.05 | 8,204,256 | +0.22(+0.57%) |
Aug 19, 2011 | 37.54 | 40.49 | 37.51 | 38.83 | 12,171,957 | +2.98(+8.31%) |
Aug 18, 2011 | 36.51 | 37.03 | 35.47 | 35.85 | 5,850,954 | -1.85(-4.91%) |
Aug 17, 2011 | 38.08 | 38.73 | 37.12 | 37.70 | 3,155,509 | -0.44(-1.17%) |
Aug 16, 2011 | 37.97 | 38.38 | 37.59 | 38.15 | 3,092,507 | -0.22(-0.58%) |
Aug 15, 2011 | 37.95 | 38.37 | 37.78 | 38.37 | 2,252,987 | +0.66(+1.75%) |
Aug 12, 2011 | 37.55 | 37.94 | 37.10 | 37.71 | 3,134,608 | +0.30(+0.81%) |
Aug 11, 2011 | 35.84 | 37.73 | 35.83 | 37.41 | 5,070,828 | +1.88(+5.28%) |
Aug 10, 2011 | 37.37 | 37.37 | 35.49 | 35.53 | 8,484,222 | -2.53(-6.64%) |
Aug 09, 2011 | 37.80 | 38.43 | 35.75 | 38.06 | 6,716,731 | +1.64(+4.49%) |
Aug 08, 2011 | 37.87 | 38.19 | 36.30 | 36.42 | 7,797,139 | -2.37(-6.10%) |
Aug 05, 2011 | 39.75 | 39.88 | 37.91 | 38.79 | 6,730,624 | -0.70(-1.78%) |
Aug 04, 2011 | 40.39 | 40.73 | 39.47 | 39.49 | 5,419,901 | -1.35(-3.31%) |
Aug 03, 2011 | 40.43 | 40.91 | 39.60 | 40.84 | 4,446,052 | +0.45(+1.12%) |
Aug 02, 2011 | 40.66 | 41.23 | 40.35 | 40.39 | 4,202,598 | -0.62(-1.52%) |
Aug 01, 2011 | 41.79 | 41.93 | 40.40 | 41.01 | 3,608,835 | -0.53(-1.28%) |
Jul 29, 2011 | 41.66 | 41.85 | 41.24 | 41.55 | 4,583,771 | -0.41(-0.98%) |
Jul 28, 2011 | 41.91 | 42.34 | 41.74 | 41.95 | 2,742,532 | -0.08(-0.19%) |
Jul 27, 2011 | 42.85 | 42.98 | 41.95 | 42.03 | 4,060,131 | -1.21(-2.80%) |
Jul 26, 2011 | 43.31 | 43.55 | 42.97 | 43.24 | 4,401,464 | -0.06(-0.14%) |
Jul 25, 2011 | 42.92 | 43.73 | 42.67 | 43.31 | 5,839,529 | +0.64(+1.50%) |
Jul 22, 2011 | 42.50 | 42.71 | 42.09 | 42.67 | 3,631,652 | +0.45(+1.07%) |
Jul 21, 2011 | 42.68 | 42.81 | 42.14 | 42.21 | 3,997,132 | -0.30(-0.71%) |
Jul 20, 2011 | 43.48 | 43.56 | 42.47 | 42.52 | 3,398,444 | -1.04(-2.39%) |
Jul 19, 2011 | 43.43 | 43.81 | 43.15 | 43.56 | 3,287,719 | +0.50(+1.17%) |
Jul 18, 2011 | 43.64 | 43.77 | 42.84 | 43.05 | 2,805,885 | -0.85(-1.94%) |
Jul 15, 2011 | 43.98 | 44.07 | 43.23 | 43.90 | 2,639,687 | +0.14(+0.33%) |
Jul 14, 2011 | 44.36 | 44.87 | 43.64 | 43.76 | 2,618,896 | -0.60(-1.34%) |
Jul 13, 2011 | 44.92 | 45.32 | 44.21 | 44.36 | 2,843,860 | -0.36(-0.80%) |
Jul 12, 2011 | 45.07 | 45.34 | 44.68 | 44.71 | 2,381,175 | -0.56(-1.24%) |
Jul 11, 2011 | 45.50 | 45.88 | 45.17 | 45.27 | 1,787,900 | -0.71(-1.55%) |
Jul 08, 2011 | 46.14 | 46.37 | 45.58 | 45.98 | 3,071,024 | -0.50(-1.07%) |
Jul 07, 2011 | 46.90 | 46.93 | 46.27 | 46.48 | 3,112,133 | -0.08(-0.17%) |
Jul 06, 2011 | 45.96 | 46.75 | 45.49 | 46.56 | 3,755,779 | -0.02(-0.04%) |
Jul 05, 2011 | 46.52 | 46.88 | 46.25 | 46.58 | 2,360,793 | +0.11(+0.23%) |
Jul 01, 2011 | 46.23 | 46.59 | 45.93 | 46.47 | 1,807,214 | +0.34(+0.73%) |
Jun 30, 2011 | 46.26 | 46.46 | 45.86 | 46.14 | 2,213,316 | +0.10(+0.21%) |
Jun 29, 2011 | 45.83 | 46.21 | 45.53 | 46.04 | 2,493,951 | +0.23(+0.50%) |
Jun 28, 2011 | 45.47 | 46.09 | 45.28 | 45.81 | 2,361,243 | +0.60(+1.32%) |
Jun 27, 2011 | 44.58 | 45.43 | 44.40 | 45.21 | 2,392,622 | +0.28(+0.63%) |
Jun 24, 2011 | 45.01 | 45.09 | 44.60 | 44.93 | 3,691,274 | -0.20(-0.43%) |
Jun 23, 2011 | 44.35 | 45.18 | 43.99 | 45.12 | 2,908,751 | +0.31(+0.69%) |
Jun 22, 2011 | 44.55 | 45.26 | 44.37 | 44.81 | 2,985,425 | -0.02(-0.04%) |
Jun 21, 2011 | 44.00 | 44.99 | 43.70 | 44.83 | 2,835,459 | +0.89(+2.01%) |
Jun 20, 2011 | 44.17 | 44.42 | 43.75 | 43.94 | 2,337,680 | +0.21(+0.48%) |
Jun 17, 2011 | 44.41 | 44.64 | 43.71 | 43.73 | 3,968,089 | -0.04(-0.08%) |
Jun 16, 2011 | 44.18 | 44.55 | 43.33 | 43.77 | 3,069,716 | -0.41(-0.93%) |
Jun 15, 2011 | 44.75 | 45.05 | 44.12 | 44.18 | 2,843,618 | -0.96(-2.13%) |
Jun 14, 2011 | 45.14 | 45.32 | 44.90 | 45.14 | 2,269,733 | +0.32(+0.71%) |
Jun 13, 2011 | 44.79 | 44.96 | 44.58 | 44.82 | 2,363,657 | +0.02(+0.04%) |
Jun 10, 2011 | 45.14 | 45.31 | 44.68 | 44.80 | 2,567,726 | -0.39(-0.87%) |
Jun 09, 2011 | 45.51 | 45.54 | 44.99 | 45.19 | 2,765,012 | -0.18(-0.39%) |
Jun 08, 2011 | 45.59 | 45.86 | 45.23 | 45.37 | 2,824,285 | -0.50(-1.09%) |
Jun 07, 2011 | 45.69 | 46.24 | 45.33 | 45.87 | 2,855,168 | +0.34(+0.74%) |
Jun 06, 2011 | 45.56 | 45.77 | 45.26 | 45.53 | 3,021,504 | -0.21(-0.47%) |