Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.56 | 46.56 | 46.00 | 46.02 | 20,420,898 | -0.49(-1.06%) |
May 30, 2012 | 46.52 | 46.56 | 46.41 | 46.51 | 4,851,128 | -0.21(-0.45%) |
May 29, 2012 | 46.41 | 46.79 | 46.37 | 46.72 | 8,339,797 | +0.51(+1.10%) |
May 25, 2012 | 46.43 | 46.47 | 46.18 | 46.21 | 3,150,034 | -0.15(-0.32%) |
May 24, 2012 | 46.27 | 46.48 | 46.27 | 46.36 | 4,163,890 | +0.01(+0.02%) |
May 23, 2012 | 46.29 | 46.49 | 46.11 | 46.35 | 8,241,289 | -0.05(-0.10%) |
May 22, 2012 | 46.53 | 46.72 | 46.34 | 46.39 | 7,010,260 | -0.01(-0.01%) |
May 21, 2012 | 45.97 | 46.43 | 45.97 | 46.40 | 8,157,791 | +0.48(+1.04%) |
May 18, 2012 | 46.14 | 46.29 | 45.86 | 45.92 | 12,446,984 | -0.00(-0.01%) |
May 17, 2012 | 46.57 | 46.57 | 45.81 | 45.92 | 16,914,458 | -0.64(-1.38%) |
May 16, 2012 | 47.08 | 47.21 | 46.55 | 46.57 | 11,872,514 | -0.46(-0.98%) |
May 15, 2012 | 47.24 | 47.28 | 47.03 | 47.03 | 9,998,760 | -0.23(-0.49%) |
May 14, 2012 | 47.45 | 47.48 | 47.18 | 47.26 | 8,667,239 | -0.35(-0.74%) |
May 11, 2012 | 47.47 | 47.79 | 47.44 | 47.61 | 5,274,202 | +0.12(+0.25%) |
May 10, 2012 | 47.70 | 47.72 | 47.46 | 47.49 | 6,397,440 | -0.05(-0.11%) |
May 09, 2012 | 47.59 | 47.64 | 47.41 | 47.54 | 6,002,138 | -0.17(-0.35%) |
May 08, 2012 | 47.65 | 47.75 | 47.56 | 47.71 | 3,221,259 | -0.01(-0.02%) |
May 07, 2012 | 47.62 | 47.83 | 47.50 | 47.72 | 3,635,622 | +0.08(+0.16%) |
May 04, 2012 | 47.68 | 47.75 | 47.60 | 47.64 | 4,542,296 | -0.09(-0.20%) |
May 03, 2012 | 47.81 | 47.84 | 47.68 | 47.73 | 3,570,398 | -0.03(-0.07%) |
May 02, 2012 | 47.53 | 47.81 | 47.50 | 47.77 | 3,892,369 | +0.18(+0.39%) |
May 01, 2012 | 47.63 | 47.80 | 47.57 | 47.58 | 6,913,617 | +0.04(+0.08%) |
Apr 30, 2012 | 47.46 | 47.56 | 47.34 | 47.55 | 7,651,277 | +0.09(+0.20%) |
Apr 27, 2012 | 47.52 | 47.52 | 47.39 | 47.45 | 4,412,891 | -0.02(-0.04%) |
Apr 26, 2012 | 47.44 | 47.52 | 47.42 | 47.47 | 4,645,765 | +0.03(+0.07%) |
Apr 25, 2012 | 47.22 | 47.44 | 47.16 | 47.44 | 6,427,528 | +0.34(+0.73%) |
Apr 24, 2012 | 47.04 | 47.10 | 46.97 | 47.10 | 3,930,722 | +0.11(+0.23%) |
Apr 23, 2012 | 46.93 | 47.00 | 46.84 | 46.99 | 5,467,850 | -0.10(-0.21%) |
Apr 20, 2012 | 47.16 | 47.16 | 46.98 | 47.09 | 4,299,367 | +0.07(+0.16%) |
Apr 19, 2012 | 47.09 | 47.18 | 46.96 | 47.01 | 4,982,845 | -0.09(-0.19%) |
Apr 18, 2012 | 47.05 | 47.16 | 47.02 | 47.10 | 6,373,132 | -0.02(-0.03%) |
Apr 17, 2012 | 47.06 | 47.18 | 47.00 | 47.12 | 5,346,501 | +0.20(+0.43%) |
Apr 16, 2012 | 46.94 | 47.01 | 46.77 | 46.92 | 7,297,005 | +0.07(+0.16%) |
Apr 13, 2012 | 46.98 | 47.03 | 46.81 | 46.84 | 5,308,254 | -0.15(-0.32%) |
Apr 12, 2012 | 46.62 | 47.03 | 46.58 | 46.99 | 5,281,377 | +0.42(+0.90%) |
Apr 11, 2012 | 46.52 | 46.60 | 46.44 | 46.58 | 3,843,322 | +0.28(+0.61%) |
Apr 10, 2012 | 46.54 | 46.62 | 46.25 | 46.30 | 8,575,915 | -0.23(-0.49%) |
Apr 09, 2012 | 46.68 | 46.70 | 46.47 | 46.52 | 5,164,520 | -0.24(-0.51%) |
Apr 05, 2012 | 46.85 | 46.87 | 46.71 | 46.76 | 7,018,167 | -0.11(-0.24%) |
Apr 04, 2012 | 46.91 | 46.97 | 46.81 | 46.88 | 4,406,887 | -0.17(-0.37%) |
Apr 03, 2012 | 47.08 | 47.19 | 47.05 | 47.05 | 7,863,697 | -0.04(-0.09%) |
Apr 02, 2012 | 47.11 | 47.17 | 47.03 | 47.09 | 11,285,865 | +0.08(+0.17%) |
Mar 30, 2012 | 47.14 | 47.19 | 46.94 | 47.01 | 7,758,511 | -0.09(-0.20%) |
Mar 29, 2012 | 47.06 | 47.13 | 46.95 | 47.11 | 4,165,430 | -0.01(-0.01%) |
Mar 28, 2012 | 47.29 | 47.29 | 47.04 | 47.11 | 5,410,283 | -0.16(-0.33%) |
Mar 27, 2012 | 47.16 | 47.32 | 47.13 | 47.27 | 8,098,256 | +0.08(+0.18%) |
Mar 26, 2012 | 46.96 | 47.19 | 46.94 | 47.18 | 4,016,001 | +0.28(+0.61%) |
Mar 23, 2012 | 46.98 | 47.03 | 46.85 | 46.90 | 6,686,824 | -0.10(-0.21%) |
Mar 22, 2012 | 46.87 | 47.04 | 46.86 | 47.00 | 6,755,092 | +0.11(+0.24%) |
Mar 21, 2012 | 47.12 | 47.12 | 46.87 | 46.88 | 6,329,600 | -0.15(-0.32%) |
Mar 20, 2012 | 47.03 | 47.11 | 46.96 | 47.03 | 5,319,373 | -0.04(-0.08%) |
Mar 19, 2012 | 46.89 | 47.08 | 46.81 | 47.07 | 4,407,135 | +0.18(+0.38%) |
Mar 16, 2012 | 47.11 | 47.16 | 46.79 | 46.89 | 6,890,355 | -0.17(-0.36%) |
Mar 15, 2012 | 47.26 | 47.26 | 47.02 | 47.06 | 3,332,048 | -0.16(-0.34%) |
Mar 14, 2012 | 47.32 | 47.34 | 46.99 | 47.22 | 5,651,553 | -0.12(-0.25%) |
Mar 13, 2012 | 47.15 | 47.34 | 47.03 | 47.34 | 5,578,190 | +0.34(+0.73%) |
Mar 12, 2012 | 46.96 | 47.01 | 46.90 | 47.00 | 4,154,562 | +0.00(+0.00%) |
Mar 09, 2012 | 47.00 | 47.13 | 46.97 | 47.00 | 4,884,638 | +0.05(+0.11%) |
Mar 08, 2012 | 46.77 | 46.96 | 46.66 | 46.95 | 4,341,245 | +0.36(+0.78%) |
Mar 07, 2012 | 46.60 | 46.64 | 46.45 | 46.59 | 11,270,678 | +0.13(+0.28%) |
Mar 06, 2012 | 46.92 | 47.02 | 46.46 | 46.46 | 11,178,052 | -0.63(-1.33%) |
Mar 05, 2012 | 47.39 | 47.41 | 47.08 | 47.08 | 4,503,338 | -0.26(-0.56%) |
Mar 02, 2012 | 47.54 | 47.54 | 47.33 | 47.35 | 3,297,689 | -0.20(-0.41%) |
Mar 01, 2012 | 47.49 | 47.59 | 47.42 | 47.55 | 7,338,148 | +0.08(+0.18%) |
Feb 29, 2012 | 47.45 | 47.53 | 47.28 | 47.46 | 5,989,421 | +0.06(+0.13%) |
Feb 28, 2012 | 47.35 | 47.46 | 47.32 | 47.40 | 5,460,431 | +0.09(+0.20%) |
Feb 27, 2012 | 47.19 | 47.37 | 47.19 | 47.31 | 3,121,196 | +0.01(+0.02%) |
Feb 24, 2012 | 47.17 | 47.32 | 47.13 | 47.30 | 3,484,976 | +0.14(+0.31%) |
Feb 23, 2012 | 47.02 | 47.26 | 46.99 | 47.16 | 6,234,972 | +0.17(+0.36%) |
Feb 22, 2012 | 46.90 | 47.01 | 46.87 | 46.99 | 6,930,443 | +0.15(+0.32%) |
Feb 21, 2012 | 46.72 | 46.93 | 46.70 | 46.84 | 4,396,516 | +0.18(+0.38%) |
Feb 17, 2012 | 46.80 | 46.81 | 46.60 | 46.66 | 4,663,619 | -0.02(-0.03%) |
Feb 16, 2012 | 46.48 | 46.69 | 46.36 | 46.68 | 4,879,859 | +0.20(+0.42%) |
Feb 15, 2012 | 46.64 | 46.76 | 46.47 | 46.48 | 3,855,852 | -0.15(-0.32%) |
Feb 14, 2012 | 46.60 | 46.70 | 46.57 | 46.63 | 5,823,192 | +0.00(+0.00%) |
Feb 13, 2012 | 46.62 | 46.74 | 46.54 | 46.63 | 4,256,714 | +0.13(+0.29%) |
Feb 10, 2012 | 46.67 | 46.69 | 46.50 | 46.50 | 5,647,520 | -0.41(-0.87%) |
Feb 09, 2012 | 46.91 | 46.93 | 46.71 | 46.90 | 6,325,155 | +0.02(+0.04%) |
Feb 08, 2012 | 46.90 | 46.93 | 46.78 | 46.88 | 6,475,121 | +0.04(+0.09%) |
Feb 07, 2012 | 46.77 | 46.88 | 46.71 | 46.84 | 4,788,406 | +0.09(+0.20%) |
Feb 06, 2012 | 46.70 | 46.76 | 46.62 | 46.75 | 4,407,040 | +0.01(+0.02%) |
Feb 03, 2012 | 47.00 | 47.01 | 46.67 | 46.74 | 4,489,223 | +0.13(+0.29%) |
Feb 02, 2012 | 46.67 | 46.69 | 46.58 | 46.60 | 4,036,381 | +0.03(+0.07%) |
Feb 01, 2012 | 46.51 | 46.74 | 46.51 | 46.57 | 8,315,720 | +0.09(+0.18%) |
Jan 31, 2012 | 46.49 | 46.55 | 46.38 | 46.49 | 5,590,961 | +0.12(+0.25%) |
Jan 30, 2012 | 46.34 | 46.48 | 46.29 | 46.37 | 4,983,205 | -0.15(-0.32%) |
Jan 27, 2012 | 46.63 | 46.71 | 46.52 | 46.52 | 4,745,242 | -0.17(-0.36%) |
Jan 26, 2012 | 46.77 | 46.87 | 46.58 | 46.69 | 12,663,084 | +0.11(+0.24%) |
Jan 25, 2012 | 46.26 | 46.62 | 46.07 | 46.57 | 7,578,758 | +0.40(+0.88%) |
Jan 24, 2012 | 46.05 | 46.20 | 45.97 | 46.17 | 5,589,784 | +0.12(+0.26%) |
Jan 23, 2012 | 45.99 | 46.12 | 45.93 | 46.05 | 3,279,394 | +0.16(+0.35%) |
Jan 20, 2012 | 45.91 | 45.97 | 45.87 | 45.89 | 3,976,954 | +0.00(+0.00%) |
Jan 19, 2012 | 45.97 | 46.03 | 45.83 | 45.89 | 5,762,788 | +0.07(+0.15%) |
Jan 18, 2012 | 45.70 | 45.83 | 45.57 | 45.83 | 5,320,465 | +0.13(+0.28%) |
Jan 17, 2012 | 45.79 | 45.79 | 45.63 | 45.70 | 8,089,138 | +0.09(+0.20%) |
Jan 13, 2012 | 45.63 | 45.66 | 45.37 | 45.61 | 3,765,948 | -0.05(-0.11%) |
Jan 12, 2012 | 45.72 | 45.82 | 45.62 | 45.66 | 3,041,190 | -0.06(-0.13%) |
Jan 11, 2012 | 45.73 | 45.77 | 45.62 | 45.72 | 2,324,843 | -0.05(-0.10%) |
Jan 10, 2012 | 45.80 | 45.84 | 45.70 | 45.77 | 4,524,466 | +0.16(+0.35%) |
Jan 09, 2012 | 45.55 | 45.71 | 45.55 | 45.61 | 4,211,852 | +0.06(+0.14%) |
Jan 06, 2012 | 45.80 | 45.80 | 45.47 | 45.54 | 3,740,506 | -0.14(-0.31%) |
Jan 05, 2012 | 45.87 | 45.89 | 45.59 | 45.69 | 5,035,274 | -0.20(-0.44%) |
Jan 04, 2012 | 45.95 | 45.96 | 45.65 | 45.89 | 5,875,227 | +0.07(+0.16%) |
Dec 30, 2011 | 45.75 | 45.90 | 45.75 | 45.82 | 3,031,938 | +0.03(+0.06%) |
Dec 29, 2011 | 45.65 | 45.82 | 45.52 | 45.79 | 3,041,922 | +0.27(+0.60%) |
Dec 28, 2011 | 45.81 | 45.85 | 45.47 | 45.52 | 3,706,918 | -0.22(-0.47%) |
Dec 27, 2011 | 45.61 | 45.75 | 45.49 | 45.73 | 4,454,240 | +0.18(+0.40%) |
Dec 23, 2011 | 45.32 | 45.58 | 45.26 | 45.55 | 2,464,699 | +0.38(+0.85%) |
Dec 21, 2011 | 44.92 | 45.17 | 44.87 | 45.17 | 3,519,334 | +0.13(+0.28%) |
Dec 20, 2011 | 44.78 | 45.08 | 44.74 | 45.04 | 3,843,051 | +0.56(+1.25%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.48 | 44.49 | 4,453,534 | -0.06(-0.13%) |
Dec 16, 2011 | 44.43 | 44.56 | 44.30 | 44.54 | 2,717,444 | +0.21(+0.47%) |
Dec 15, 2011 | 44.48 | 44.48 | 44.27 | 44.34 | 3,067,478 | +0.16(+0.36%) |
Dec 14, 2011 | 44.27 | 44.29 | 44.04 | 44.18 | 2,587,195 | -0.08(-0.17%) |
Dec 13, 2011 | 44.56 | 44.67 | 44.24 | 44.25 | 3,421,410 | -0.17(-0.38%) |
Dec 12, 2011 | 44.50 | 44.50 | 44.33 | 44.42 | 3,479,511 | -0.24(-0.54%) |
Dec 09, 2011 | 44.36 | 44.69 | 44.30 | 44.66 | 2,662,403 | +0.38(+0.86%) |
Dec 08, 2011 | 44.50 | 44.57 | 44.27 | 44.28 | 3,915,852 | -0.29(-0.65%) |
Dec 07, 2011 | 44.60 | 44.65 | 44.40 | 44.57 | 3,417,886 | -0.14(-0.32%) |
Dec 06, 2011 | 44.49 | 44.74 | 44.37 | 44.71 | 4,625,464 | +0.20(+0.45%) |
Dec 05, 2011 | 44.53 | 44.63 | 44.37 | 44.51 | 5,339,559 | +0.25(+0.56%) |
Dec 02, 2011 | 44.15 | 44.30 | 44.01 | 44.26 | 5,232,392 | +0.25(+0.57%) |
Dec 01, 2011 | 43.80 | 44.06 | 43.71 | 44.01 | 4,795,109 | +0.19(+0.44%) |
Nov 30, 2011 | 43.67 | 43.86 | 43.55 | 43.82 | 5,817,950 | +0.73(+1.70%) |
Nov 29, 2011 | 42.97 | 43.09 | 42.82 | 43.09 | 3,972,608 | +0.28(+0.65%) |
Nov 28, 2011 | 42.77 | 42.97 | 42.52 | 42.81 | 4,851,540 | +0.94(+2.24%) |
Nov 25, 2011 | 41.99 | 42.35 | 41.76 | 41.87 | 2,917,132 | +0.00(+0.00%) |
Nov 23, 2011 | 42.51 | 42.61 | 41.81 | 41.87 | 8,859,118 | -0.77(-1.80%) |
Nov 22, 2011 | 42.96 | 43.08 | 42.60 | 42.64 | 8,148,535 | -0.33(-0.77%) |
Nov 21, 2011 | 43.41 | 43.48 | 42.92 | 42.97 | 6,361,159 | -0.49(-1.13%) |
Nov 18, 2011 | 43.66 | 43.67 | 43.41 | 43.46 | 4,400,554 | -0.03(-0.07%) |
Nov 17, 2011 | 43.78 | 43.91 | 43.28 | 43.49 | 4,212,476 | -0.21(-0.49%) |
Nov 16, 2011 | 44.01 | 44.08 | 43.70 | 43.71 | 3,534,307 | -0.43(-0.97%) |
Nov 15, 2011 | 44.18 | 44.23 | 43.98 | 44.14 | 2,865,346 | -0.12(-0.26%) |
Nov 14, 2011 | 44.47 | 44.47 | 44.02 | 44.25 | 3,167,902 | -0.30(-0.67%) |
Nov 11, 2011 | 44.23 | 44.59 | 44.19 | 44.55 | 2,510,096 | +0.58(+1.32%) |
Nov 10, 2011 | 44.31 | 44.38 | 43.96 | 43.97 | 4,916,037 | +0.05(+0.10%) |
Nov 09, 2011 | 44.38 | 44.52 | 43.92 | 43.92 | 4,251,682 | -0.95(-2.12%) |
Nov 08, 2011 | 44.91 | 44.95 | 44.70 | 44.87 | 3,604,053 | +0.10(+0.23%) |
Nov 07, 2011 | 44.90 | 44.92 | 44.54 | 44.77 | 3,470,099 | -0.15(-0.34%) |
Nov 04, 2011 | 44.72 | 44.97 | 44.57 | 44.92 | 7,429,481 | -0.05(-0.10%) |
Nov 03, 2011 | 44.88 | 45.03 | 44.59 | 44.97 | 2,786,065 | +0.44(+0.99%) |
Nov 02, 2011 | 44.34 | 44.62 | 44.26 | 44.53 | 3,581,829 | +0.42(+0.95%) |
Nov 01, 2011 | 44.29 | 44.59 | 43.90 | 44.11 | 6,190,962 | -0.80(-1.78%) |
Oct 31, 2011 | 45.10 | 45.11 | 44.87 | 44.91 | 5,909,133 | -0.42(-0.93%) |
Oct 28, 2011 | 45.35 | 45.37 | 45.19 | 45.33 | 5,607,152 | -0.14(-0.30%) |
Oct 27, 2011 | 45.65 | 45.99 | 45.27 | 45.47 | 10,205,983 | +0.66(+1.47%) |
Oct 26, 2011 | 45.02 | 45.02 | 44.49 | 44.81 | 5,644,475 | +0.19(+0.43%) |
Oct 25, 2011 | 44.98 | 45.19 | 44.60 | 44.62 | 8,958,391 | -0.80(-1.77%) |
Oct 24, 2011 | 44.27 | 45.52 | 44.19 | 45.42 | 11,192,249 | +1.20(+2.71%) |
Oct 21, 2011 | 43.99 | 44.24 | 43.89 | 44.23 | 4,783,463 | +0.53(+1.21%) |
Oct 20, 2011 | 43.46 | 43.70 | 43.36 | 43.70 | 3,498,304 | +0.38(+0.88%) |
Oct 19, 2011 | 43.54 | 43.88 | 43.29 | 43.32 | 7,105,258 | -0.14(-0.32%) |
Oct 18, 2011 | 43.22 | 43.55 | 42.97 | 43.46 | 5,745,021 | +0.23(+0.54%) |
Oct 17, 2011 | 43.27 | 43.30 | 43.13 | 43.23 | 3,784,978 | -0.25(-0.58%) |
Oct 14, 2011 | 43.42 | 43.49 | 43.26 | 43.48 | 5,487,395 | +0.30(+0.70%) |
Oct 13, 2011 | 43.18 | 43.27 | 42.81 | 43.18 | 6,681,909 | -0.18(-0.42%) |
Oct 12, 2011 | 42.64 | 43.40 | 42.47 | 43.36 | 8,394,788 | +0.99(+2.33%) |
Oct 11, 2011 | 42.77 | 42.77 | 42.35 | 42.37 | 4,529,926 | -0.47(-1.10%) |
Oct 10, 2011 | 42.45 | 42.85 | 42.19 | 42.84 | 4,004,091 | +0.90(+2.15%) |
Oct 07, 2011 | 42.14 | 42.15 | 41.59 | 41.94 | 5,341,258 | +0.04(+0.08%) |
Oct 06, 2011 | 41.63 | 41.91 | 41.56 | 41.91 | 4,606,226 | +0.64(+1.55%) |
Oct 05, 2011 | 40.96 | 41.30 | 40.61 | 41.27 | 5,096,419 | +0.50(+1.22%) |
Oct 04, 2011 | 40.55 | 40.84 | 39.19 | 40.77 | 9,681,904 | -0.13(-0.31%) |
Oct 03, 2011 | 41.29 | 41.48 | 40.90 | 40.90 | 5,090,203 | -0.50(-1.21%) |
Sep 30, 2011 | 41.97 | 41.97 | 41.35 | 41.40 | 5,023,513 | -0.84(-1.99%) |
Sep 29, 2011 | 42.48 | 42.62 | 42.16 | 42.24 | 3,287,662 | -0.08(-0.19%) |
Sep 28, 2011 | 42.77 | 42.78 | 42.24 | 42.32 | 5,395,940 | -0.48(-1.12%) |
Sep 27, 2011 | 43.00 | 43.00 | 42.73 | 42.80 | 6,965,605 | +0.05(+0.12%) |
Sep 26, 2011 | 42.68 | 43.17 | 42.49 | 42.75 | 4,904,923 | +0.16(+0.38%) |
Sep 23, 2011 | 42.35 | 42.79 | 42.33 | 42.59 | 4,504,639 | +0.12(+0.27%) |
Sep 22, 2011 | 42.57 | 42.74 | 42.37 | 42.47 | 4,593,351 | -0.58(-1.36%) |
Sep 21, 2011 | 43.43 | 43.52 | 43.05 | 43.06 | 5,051,912 | -0.37(-0.86%) |
Sep 20, 2011 | 43.44 | 43.52 | 43.27 | 43.43 | 3,019,463 | +0.07(+0.16%) |
Sep 19, 2011 | 43.35 | 43.45 | 43.17 | 43.36 | 2,502,940 | -0.06(-0.15%) |
Sep 16, 2011 | 43.56 | 43.56 | 43.28 | 43.43 | 2,435,321 | -0.02(-0.06%) |
Sep 15, 2011 | 43.26 | 43.46 | 43.17 | 43.45 | 3,069,283 | +0.29(+0.67%) |
Sep 14, 2011 | 43.02 | 43.26 | 42.81 | 43.16 | 3,298,031 | +0.28(+0.66%) |
Sep 13, 2011 | 42.65 | 42.98 | 42.55 | 42.88 | 4,665,790 | +0.32(+0.76%) |
Sep 12, 2011 | 42.64 | 42.71 | 42.39 | 42.55 | 4,221,877 | -0.37(-0.86%) |
Sep 09, 2011 | 43.26 | 43.38 | 42.80 | 42.92 | 3,958,435 | -0.39(-0.90%) |
Sep 08, 2011 | 43.26 | 43.41 | 43.18 | 43.31 | 3,067,528 | +0.13(+0.31%) |
Sep 07, 2011 | 43.28 | 43.36 | 43.04 | 43.18 | 1,834,483 | +0.21(+0.49%) |
Sep 06, 2011 | 42.86 | 43.13 | 42.74 | 42.97 | 6,010,741 | -0.51(-1.18%) |
Sep 02, 2011 | 43.27 | 43.76 | 43.27 | 43.48 | 3,630,786 | -0.20(-0.47%) |
Sep 01, 2011 | 43.73 | 43.79 | 43.60 | 43.69 | 3,249,575 | -0.03(-0.06%) |
Aug 31, 2011 | 43.59 | 43.89 | 43.49 | 43.71 | 6,471,609 | +0.56(+1.29%) |
Aug 30, 2011 | 43.01 | 43.18 | 42.95 | 43.16 | 3,573,387 | +0.08(+0.18%) |
Aug 29, 2011 | 42.94 | 43.13 | 42.79 | 43.08 | 4,192,894 | +0.43(+1.01%) |
Aug 26, 2011 | 42.23 | 42.73 | 41.86 | 42.65 | 3,280,412 | +0.43(+1.01%) |
Aug 25, 2011 | 42.81 | 42.93 | 42.21 | 42.22 | 3,380,743 | -0.34(-0.80%) |
Aug 24, 2011 | 42.46 | 42.74 | 42.30 | 42.56 | 5,136,807 | -0.19(-0.45%) |
Aug 23, 2011 | 42.35 | 42.82 | 42.06 | 42.76 | 5,213,176 | +0.32(+0.75%) |
Aug 22, 2011 | 42.71 | 42.88 | 42.38 | 42.44 | 3,385,367 | +0.05(+0.12%) |
Aug 19, 2011 | 42.34 | 42.99 | 42.25 | 42.39 | 3,784,624 | -0.37(-0.87%) |
Aug 18, 2011 | 42.79 | 42.82 | 42.26 | 42.76 | 4,717,603 | -0.53(-1.22%) |
Aug 17, 2011 | 43.02 | 43.29 | 43.00 | 43.29 | 3,360,784 | +0.47(+1.10%) |
Aug 16, 2011 | 42.97 | 43.09 | 42.77 | 42.81 | 5,461,396 | -0.27(-0.63%) |
Aug 15, 2011 | 42.69 | 43.15 | 42.55 | 43.09 | 6,606,553 | +0.69(+1.63%) |
Aug 12, 2011 | 42.70 | 42.81 | 42.22 | 42.40 | 4,578,516 | -0.20(-0.47%) |
Aug 11, 2011 | 41.54 | 42.66 | 41.54 | 42.60 | 5,873,880 | +0.76(+1.82%) |
Aug 10, 2011 | 42.28 | 42.35 | 41.66 | 41.84 | 6,836,641 | -0.72(-1.69%) |
Aug 09, 2011 | 43.19 | 42.56 | 41.24 | 42.56 | 10,318,767 | +1.26(+3.05%) |
Aug 08, 2011 | 41.65 | 42.64 | 40.88 | 41.30 | 13,072,624 | -1.84(-4.26%) |
Aug 05, 2011 | 43.42 | 43.76 | 42.02 | 43.13 | 9,408,173 | -0.04(-0.10%) |
Aug 04, 2011 | 44.20 | 44.37 | 43.16 | 43.18 | 6,839,815 | -1.28(-2.88%) |
Aug 03, 2011 | 44.50 | 44.67 | 44.10 | 44.46 | 4,755,702 | -0.02(-0.06%) |
Aug 02, 2011 | 44.94 | 44.94 | 44.48 | 44.48 | 2,591,013 | -0.56(-1.23%) |
Aug 01, 2011 | 44.94 | 45.19 | 44.82 | 45.04 | 1,826,425 | +0.10(+0.22%) |
Jul 29, 2011 | 44.66 | 44.95 | 44.62 | 44.94 | 2,429,254 | +0.04(+0.10%) |
Jul 28, 2011 | 44.88 | 45.00 | 44.83 | 44.90 | 1,397,308 | +0.07(+0.15%) |
Jul 27, 2011 | 45.17 | 45.20 | 44.83 | 44.83 | 2,346,259 | -0.36(-0.79%) |
Jul 26, 2011 | 45.13 | 45.23 | 45.08 | 45.18 | 1,155,134 | +0.09(+0.21%) |
Jul 25, 2011 | 45.19 | 45.28 | 45.08 | 45.09 | 2,128,554 | -0.24(-0.53%) |
Jul 22, 2011 | 45.21 | 45.34 | 45.18 | 45.33 | 1,357,259 | +0.06(+0.13%) |
Jul 21, 2011 | 45.14 | 45.30 | 45.09 | 45.27 | 1,896,974 | +0.22(+0.48%) |
Jul 20, 2011 | 45.12 | 45.12 | 45.01 | 45.05 | 1,779,749 | +0.04(+0.09%) |
Jul 19, 2011 | 44.81 | 45.03 | 44.77 | 45.01 | 1,811,398 | +0.20(+0.45%) |
Jul 18, 2011 | 44.79 | 44.91 | 44.67 | 44.81 | 4,261,641 | -0.08(-0.18%) |
Jul 15, 2011 | 45.00 | 45.00 | 44.86 | 44.89 | 1,395,442 | -0.01(-0.03%) |
Jul 14, 2011 | 44.85 | 45.16 | 44.82 | 44.91 | 1,667,850 | -0.02(-0.05%) |
Jul 13, 2011 | 44.72 | 44.95 | 44.69 | 44.93 | 2,141,059 | +0.35(+0.77%) |
Jul 12, 2011 | 44.68 | 44.75 | 44.58 | 44.58 | 2,850,973 | -0.12(-0.28%) |
Jul 11, 2011 | 44.92 | 44.98 | 44.69 | 44.71 | 3,985,312 | -0.44(-0.98%) |
Jul 08, 2011 | 44.99 | 45.17 | 44.98 | 45.15 | 3,588,202 | -0.12(-0.27%) |
Jul 07, 2011 | 45.20 | 45.28 | 45.07 | 45.28 | 5,393,409 | +0.18(+0.39%) |
Jul 06, 2011 | 44.91 | 45.10 | 44.88 | 45.10 | 3,179,584 | +0.02(+0.04%) |
Jul 05, 2011 | 44.94 | 45.08 | 44.87 | 45.08 | 3,551,946 | +0.06(+0.13%) |
Jul 01, 2011 | 45.11 | 45.14 | 44.84 | 45.02 | 3,545,363 | +0.24(+0.53%) |
Jun 30, 2011 | 44.48 | 44.92 | 44.48 | 44.78 | 5,126,709 | +0.30(+0.67%) |
Jun 29, 2011 | 44.19 | 44.51 | 44.11 | 44.48 | 3,573,782 | +0.44(+0.99%) |
Jun 28, 2011 | 43.99 | 44.05 | 43.95 | 44.05 | 3,012,488 | +0.18(+0.40%) |
Jun 27, 2011 | 43.90 | 43.94 | 43.82 | 43.87 | 2,319,548 | -0.01(-0.02%) |
Jun 24, 2011 | 44.16 | 44.16 | 43.81 | 43.88 | 2,887,931 | -0.21(-0.48%) |
Jun 23, 2011 | 43.77 | 44.14 | 43.56 | 44.09 | 6,116,649 | +0.24(+0.54%) |
Jun 22, 2011 | 44.09 | 44.16 | 43.85 | 43.85 | 3,399,750 | -0.32(-0.72%) |
Jun 21, 2011 | 43.95 | 44.18 | 43.92 | 44.17 | 4,510,230 | +0.29(+0.67%) |
Jun 20, 2011 | 43.87 | 43.92 | 43.80 | 43.88 | 3,171,796 | +0.30(+0.70%) |
Jun 17, 2011 | 43.59 | 43.74 | 43.30 | 43.57 | 7,110,807 | +0.48(+1.10%) |
Jun 16, 2011 | 43.85 | 43.99 | 42.97 | 43.10 | 14,578,040 | -0.78(-1.78%) |
Jun 15, 2011 | 43.93 | 44.06 | 43.83 | 43.88 | 2,690,293 | -0.19(-0.42%) |
Jun 14, 2011 | 44.12 | 44.15 | 44.04 | 44.06 | 2,554,801 | +0.27(+0.63%) |
Jun 13, 2011 | 44.02 | 44.13 | 43.79 | 43.79 | 4,109,286 | -0.17(-0.38%) |
Jun 10, 2011 | 44.27 | 44.31 | 43.86 | 43.96 | 7,892,771 | -0.29(-0.65%) |
Jun 09, 2011 | 44.24 | 44.35 | 44.20 | 44.25 | 3,019,021 | +0.03(+0.07%) |
Jun 08, 2011 | 44.41 | 44.42 | 44.21 | 44.22 | 3,349,321 | -0.21(-0.47%) |
Jun 07, 2011 | 44.58 | 44.59 | 44.40 | 44.43 | 2,030,877 | -0.03(-0.08%) |
Jun 06, 2011 | 44.60 | 44.63 | 44.42 | 44.46 | 3,384,961 | -0.11(-0.24%) |