Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.64 | 55.66 | 54.97 | 54.97 | 12,820,899 | -0.59(-1.06%) |
May 30, 2012 | 55.56 | 55.66 | 55.50 | 55.56 | 2,106,821 | -0.27(-0.49%) |
May 29, 2012 | 55.56 | 55.89 | 55.53 | 55.83 | 3,037,918 | +0.46(+0.83%) |
May 25, 2012 | 55.54 | 55.54 | 55.31 | 55.37 | 1,925,790 | -0.07(-0.13%) |
May 24, 2012 | 55.56 | 55.57 | 55.36 | 55.44 | 2,009,604 | +0.03(+0.05%) |
May 23, 2012 | 55.33 | 55.57 | 55.23 | 55.41 | 4,465,205 | -0.04(-0.08%) |
May 22, 2012 | 55.57 | 55.82 | 55.41 | 55.46 | 4,979,236 | -0.04(-0.08%) |
May 21, 2012 | 55.26 | 55.60 | 55.23 | 55.50 | 4,940,228 | +0.38(+0.68%) |
May 18, 2012 | 55.30 | 55.60 | 55.04 | 55.13 | 9,546,843 | +0.04(+0.08%) |
May 17, 2012 | 55.83 | 55.85 | 54.85 | 55.08 | 12,275,282 | -0.72(-1.29%) |
May 16, 2012 | 56.37 | 56.52 | 55.80 | 55.80 | 5,257,395 | -0.53(-0.95%) |
May 15, 2012 | 56.65 | 56.65 | 56.29 | 56.34 | 5,066,639 | -0.25(-0.43%) |
May 14, 2012 | 56.86 | 56.90 | 56.51 | 56.58 | 4,669,918 | -0.46(-0.81%) |
May 11, 2012 | 56.83 | 57.17 | 56.83 | 57.04 | 3,319,950 | +0.12(+0.20%) |
May 10, 2012 | 57.17 | 57.19 | 56.86 | 56.93 | 5,225,867 | +0.00(+0.00%) |
May 09, 2012 | 57.00 | 57.03 | 56.83 | 56.93 | 4,898,699 | -0.22(-0.38%) |
May 08, 2012 | 57.09 | 57.16 | 56.94 | 57.14 | 3,068,046 | +0.00(+0.00%) |
May 07, 2012 | 57.12 | 57.27 | 56.99 | 57.14 | 2,340,804 | +0.03(+0.06%) |
May 04, 2012 | 57.06 | 57.13 | 57.00 | 57.11 | 2,344,564 | +0.01(+0.02%) |
May 03, 2012 | 57.12 | 57.26 | 57.04 | 57.10 | 3,354,270 | -0.09(-0.15%) |
May 02, 2012 | 57.04 | 57.25 | 56.97 | 57.19 | 2,595,108 | +0.04(+0.08%) |
May 01, 2012 | 57.06 | 57.22 | 57.00 | 57.14 | 5,209,971 | +0.20(+0.35%) |
Apr 30, 2012 | 56.83 | 56.98 | 56.78 | 56.95 | 4,450,759 | +0.17(+0.30%) |
Apr 27, 2012 | 56.91 | 56.91 | 56.69 | 56.78 | 2,360,227 | -0.09(-0.15%) |
Apr 26, 2012 | 56.76 | 56.93 | 56.75 | 56.86 | 2,434,446 | +0.06(+0.10%) |
Apr 25, 2012 | 56.60 | 56.80 | 56.52 | 56.80 | 1,888,607 | +0.43(+0.76%) |
Apr 24, 2012 | 56.35 | 56.42 | 56.28 | 56.37 | 1,896,917 | +0.10(+0.18%) |
Apr 23, 2012 | 56.16 | 56.37 | 56.07 | 56.27 | 2,525,070 | -0.04(-0.08%) |
Apr 20, 2012 | 56.39 | 56.43 | 56.24 | 56.32 | 3,247,201 | +0.11(+0.20%) |
Apr 19, 2012 | 56.37 | 56.42 | 56.19 | 56.20 | 1,947,028 | -0.16(-0.28%) |
Apr 18, 2012 | 56.29 | 56.45 | 56.29 | 56.36 | 3,797,646 | -0.01(-0.01%) |
Apr 17, 2012 | 56.22 | 56.45 | 56.13 | 56.37 | 2,650,859 | +0.28(+0.50%) |
Apr 16, 2012 | 56.12 | 56.22 | 55.86 | 56.09 | 2,987,657 | +0.09(+0.15%) |
Apr 13, 2012 | 56.17 | 56.22 | 55.95 | 56.00 | 2,946,818 | -0.19(-0.33%) |
Apr 12, 2012 | 55.89 | 56.22 | 55.84 | 56.19 | 2,777,424 | +0.40(+0.72%) |
Apr 11, 2012 | 55.73 | 55.89 | 55.56 | 55.79 | 4,122,254 | +0.33(+0.59%) |
Apr 10, 2012 | 55.66 | 55.83 | 55.39 | 55.46 | 5,576,544 | -0.20(-0.36%) |
Apr 09, 2012 | 55.80 | 55.83 | 55.62 | 55.66 | 6,978,385 | -0.20(-0.36%) |
Apr 05, 2012 | 56.10 | 56.13 | 55.86 | 55.86 | 3,415,987 | -0.27(-0.49%) |
Apr 04, 2012 | 56.13 | 56.23 | 56.02 | 56.13 | 3,568,317 | -0.07(-0.13%) |
Apr 03, 2012 | 56.27 | 56.40 | 56.17 | 56.20 | 3,352,749 | -0.01(-0.03%) |
Apr 02, 2012 | 56.29 | 56.43 | 56.20 | 56.22 | 6,655,780 | +0.13(+0.23%) |
Mar 30, 2012 | 56.40 | 56.41 | 56.09 | 56.09 | 4,908,485 | -0.19(-0.33%) |
Mar 29, 2012 | 56.16 | 56.44 | 56.16 | 56.27 | 2,586,012 | +0.00(+0.00%) |
Mar 28, 2012 | 56.58 | 56.58 | 56.24 | 56.27 | 2,526,067 | -0.33(-0.58%) |
Mar 27, 2012 | 56.54 | 56.71 | 56.51 | 56.60 | 4,039,291 | +0.06(+0.10%) |
Mar 26, 2012 | 56.30 | 56.54 | 56.30 | 56.54 | 2,885,178 | +0.40(+0.71%) |
Mar 23, 2012 | 56.34 | 56.36 | 56.14 | 56.14 | 4,722,062 | -0.19(-0.33%) |
Mar 22, 2012 | 56.27 | 56.44 | 56.26 | 56.33 | 3,015,629 | -0.03(-0.05%) |
Mar 21, 2012 | 56.50 | 56.50 | 56.26 | 56.36 | 2,111,063 | -0.09(-0.15%) |
Mar 20, 2012 | 56.38 | 56.53 | 56.34 | 56.44 | 3,410,222 | -0.09(-0.15%) |
Mar 19, 2012 | 56.34 | 56.57 | 56.27 | 56.53 | 2,310,809 | +0.16(+0.28%) |
Mar 16, 2012 | 56.44 | 56.51 | 56.16 | 56.37 | 3,141,384 | -0.07(-0.13%) |
Mar 15, 2012 | 56.58 | 56.60 | 56.36 | 56.44 | 2,126,618 | -0.17(-0.30%) |
Mar 14, 2012 | 56.77 | 56.74 | 56.38 | 56.61 | 3,897,417 | -0.16(-0.28%) |
Mar 13, 2012 | 56.50 | 56.78 | 56.40 | 56.77 | 3,421,245 | +0.46(+0.81%) |
Mar 12, 2012 | 56.43 | 56.43 | 56.26 | 56.31 | 2,820,025 | -0.09(-0.15%) |
Mar 09, 2012 | 56.48 | 56.53 | 56.36 | 56.40 | 2,897,484 | +0.00(+0.00%) |
Mar 08, 2012 | 56.19 | 56.41 | 56.10 | 56.40 | 3,445,745 | +0.46(+0.81%) |
Mar 07, 2012 | 55.96 | 56.09 | 55.87 | 55.94 | 6,951,693 | +0.10(+0.18%) |
Mar 06, 2012 | 56.27 | 56.28 | 55.83 | 55.84 | 6,074,035 | -0.66(-1.16%) |
Mar 05, 2012 | 56.67 | 56.74 | 56.34 | 56.50 | 2,574,464 | -0.14(-0.25%) |
Mar 02, 2012 | 56.83 | 56.86 | 56.64 | 56.64 | 1,832,798 | -0.17(-0.30%) |
Mar 01, 2012 | 56.78 | 56.91 | 56.78 | 56.81 | 2,464,938 | +0.04(+0.06%) |
Feb 29, 2012 | 56.78 | 56.87 | 56.65 | 56.78 | 4,208,808 | +0.01(+0.03%) |
Feb 28, 2012 | 56.65 | 56.82 | 56.65 | 56.76 | 1,756,012 | +0.20(+0.35%) |
Feb 27, 2012 | 56.58 | 56.70 | 56.52 | 56.56 | 2,115,169 | -0.03(-0.05%) |
Feb 24, 2012 | 56.55 | 56.69 | 55.29 | 56.59 | 2,055,438 | +0.06(+0.10%) |
Feb 23, 2012 | 56.31 | 56.63 | 56.22 | 56.53 | 3,483,432 | +0.34(+0.60%) |
Feb 22, 2012 | 56.10 | 56.28 | 56.08 | 56.19 | 2,812,158 | +0.14(+0.25%) |
Feb 21, 2012 | 56.01 | 56.18 | 55.87 | 56.05 | 2,847,168 | +0.18(+0.33%) |
Feb 17, 2012 | 56.00 | 56.00 | 55.74 | 55.87 | 2,481,925 | +0.06(+0.10%) |
Feb 16, 2012 | 55.70 | 55.88 | 55.50 | 55.81 | 3,952,977 | +0.21(+0.38%) |
Feb 15, 2012 | 55.85 | 55.95 | 55.59 | 55.60 | 2,787,536 | -0.24(-0.43%) |
Feb 14, 2012 | 55.94 | 55.95 | 55.84 | 55.84 | 4,254,268 | -0.06(-0.10%) |
Feb 13, 2012 | 56.08 | 56.10 | 55.87 | 55.90 | 3,479,438 | +0.00(+0.00%) |
Feb 10, 2012 | 55.91 | 56.01 | 55.85 | 55.90 | 4,642,177 | -0.30(-0.53%) |
Feb 09, 2012 | 56.14 | 56.24 | 56.01 | 56.19 | 11,383,724 | +0.11(+0.20%) |
Feb 08, 2012 | 56.14 | 56.21 | 55.98 | 56.08 | 3,629,083 | +0.04(+0.08%) |
Feb 07, 2012 | 56.01 | 56.17 | 55.87 | 56.04 | 5,303,642 | +0.10(+0.18%) |
Feb 06, 2012 | 55.93 | 55.94 | 55.77 | 55.94 | 2,479,843 | +0.01(+0.03%) |
Feb 03, 2012 | 56.04 | 56.07 | 55.83 | 55.93 | 2,886,812 | +0.14(+0.25%) |
Feb 02, 2012 | 55.84 | 55.84 | 55.67 | 55.78 | 3,196,523 | -0.01(-0.03%) |
Feb 01, 2012 | 55.70 | 55.97 | 55.67 | 55.80 | 4,331,616 | +0.21(+0.37%) |
Jan 31, 2012 | 55.76 | 55.76 | 55.54 | 55.59 | 3,100,431 | +0.01(+0.03%) |
Jan 30, 2012 | 55.41 | 55.65 | 55.34 | 55.58 | 3,130,171 | +0.00(+0.00%) |
Jan 27, 2012 | 55.75 | 55.80 | 55.58 | 55.58 | 2,445,330 | -0.17(-0.30%) |
Jan 26, 2012 | 55.85 | 55.96 | 55.68 | 55.75 | 7,337,867 | +0.13(+0.23%) |
Jan 25, 2012 | 55.20 | 55.72 | 55.09 | 55.62 | 3,951,724 | +0.48(+0.87%) |
Jan 24, 2012 | 55.09 | 55.28 | 54.97 | 55.14 | 3,339,443 | +0.04(+0.08%) |
Jan 23, 2012 | 54.96 | 55.25 | 54.94 | 55.10 | 4,019,298 | +0.23(+0.41%) |
Jan 20, 2012 | 54.83 | 54.98 | 54.79 | 54.87 | 3,345,857 | +0.08(+0.15%) |
Jan 19, 2012 | 54.75 | 55.00 | 54.63 | 54.79 | 5,839,596 | +0.15(+0.28%) |
Jan 18, 2012 | 54.38 | 54.72 | 54.30 | 54.63 | 4,263,142 | +0.31(+0.57%) |
Jan 17, 2012 | 54.49 | 54.55 | 54.30 | 54.32 | 3,998,035 | -0.04(-0.08%) |
Jan 13, 2012 | 54.30 | 54.41 | 53.92 | 54.37 | 2,785,756 | +0.00(+0.00%) |
Jan 12, 2012 | 54.51 | 54.51 | 54.24 | 54.37 | 3,046,468 | +0.00(+0.00%) |
Jan 11, 2012 | 54.39 | 54.52 | 54.37 | 54.37 | 3,182,884 | -0.08(-0.16%) |
Jan 10, 2012 | 54.49 | 54.55 | 54.41 | 54.45 | 4,957,182 | +0.27(+0.49%) |
Jan 09, 2012 | 54.25 | 54.37 | 54.18 | 54.18 | 2,954,587 | +0.00(+0.00%) |
Jan 06, 2012 | 54.34 | 54.38 | 54.09 | 54.18 | 2,660,580 | -0.04(-0.08%) |
Jan 05, 2012 | 54.38 | 54.38 | 54.11 | 54.23 | 4,137,777 | -0.20(-0.36%) |
Jan 04, 2012 | 54.41 | 54.47 | 54.07 | 54.42 | 3,999,489 | +0.27(+0.49%) |
Dec 30, 2011 | 54.17 | 54.34 | 54.14 | 54.16 | 1,464,063 | -0.07(-0.13%) |
Dec 29, 2011 | 54.09 | 54.32 | 53.99 | 54.23 | 2,422,186 | +0.28(+0.52%) |
Dec 28, 2011 | 54.09 | 54.17 | 53.82 | 53.94 | 1,768,410 | -0.22(-0.41%) |
Dec 27, 2011 | 54.03 | 54.18 | 53.83 | 54.17 | 2,211,906 | +0.13(+0.23%) |
Dec 23, 2011 | 53.80 | 54.08 | 53.68 | 54.04 | 2,155,092 | +0.28(+0.52%) |
Dec 21, 2011 | 53.40 | 53.78 | 53.28 | 53.76 | 4,065,993 | +0.19(+0.36%) |
Dec 20, 2011 | 53.32 | 53.57 | 53.25 | 53.57 | 4,513,246 | +0.65(+1.24%) |
Dec 19, 2011 | 52.97 | 53.21 | 52.86 | 52.91 | 2,850,410 | -0.07(-0.13%) |
Dec 16, 2011 | 52.89 | 53.00 | 52.76 | 52.98 | 1,882,814 | +0.19(+0.37%) |
Dec 15, 2011 | 52.93 | 52.93 | 52.72 | 52.79 | 2,021,833 | +0.21(+0.40%) |
Dec 14, 2011 | 52.68 | 52.75 | 52.45 | 52.58 | 3,104,134 | -0.11(-0.21%) |
Dec 13, 2011 | 53.00 | 53.12 | 52.59 | 52.69 | 2,168,591 | -0.25(-0.47%) |
Dec 12, 2011 | 52.89 | 52.94 | 52.69 | 52.94 | 1,878,892 | -0.15(-0.29%) |
Dec 09, 2011 | 52.93 | 53.11 | 52.86 | 53.09 | 1,867,325 | +0.42(+0.79%) |
Dec 08, 2011 | 52.73 | 52.94 | 52.64 | 52.68 | 2,467,381 | -0.22(-0.42%) |
Dec 07, 2011 | 53.09 | 53.12 | 52.80 | 52.90 | 2,121,965 | -0.38(-0.70%) |
Dec 06, 2011 | 52.93 | 53.36 | 52.80 | 53.28 | 3,677,475 | +0.26(+0.50%) |
Dec 05, 2011 | 52.97 | 53.22 | 52.79 | 53.01 | 4,440,219 | +0.28(+0.53%) |
Dec 02, 2011 | 52.58 | 52.79 | 52.41 | 52.73 | 4,148,103 | +0.32(+0.61%) |
Dec 01, 2011 | 52.25 | 52.53 | 52.19 | 52.41 | 4,124,189 | +0.06(+0.12%) |
Nov 30, 2011 | 52.21 | 52.35 | 51.99 | 52.35 | 3,790,110 | +0.84(+1.64%) |
Nov 29, 2011 | 51.46 | 51.60 | 51.37 | 51.50 | 2,334,339 | +0.16(+0.32%) |
Nov 28, 2011 | 51.45 | 51.51 | 51.01 | 51.34 | 2,411,653 | +1.00(+1.98%) |
Nov 25, 2011 | 50.30 | 50.87 | 50.03 | 50.34 | 1,719,308 | +0.00(+0.00%) |
Nov 23, 2011 | 50.95 | 51.11 | 50.15 | 50.34 | 4,255,601 | -0.79(-1.54%) |
Nov 22, 2011 | 51.55 | 51.64 | 51.05 | 51.13 | 5,481,568 | -0.36(-0.70%) |
Nov 21, 2011 | 51.70 | 51.93 | 51.33 | 51.49 | 3,828,925 | -0.55(-1.06%) |
Nov 18, 2011 | 52.16 | 52.21 | 52.00 | 52.04 | 2,525,051 | +0.04(+0.08%) |
Nov 17, 2011 | 52.36 | 52.42 | 51.75 | 52.00 | 4,132,532 | -0.22(-0.42%) |
Nov 16, 2011 | 52.50 | 52.58 | 52.14 | 52.22 | 2,967,801 | -0.40(-0.76%) |
Nov 15, 2011 | 52.65 | 52.74 | 52.47 | 52.63 | 2,228,957 | -0.14(-0.26%) |
Nov 14, 2011 | 52.97 | 53.11 | 52.60 | 52.76 | 1,960,183 | -0.39(-0.73%) |
Nov 11, 2011 | 52.78 | 53.18 | 52.72 | 53.15 | 1,360,897 | +0.66(+1.26%) |
Nov 10, 2011 | 52.86 | 52.94 | 52.40 | 52.49 | 6,166,568 | -0.08(-0.16%) |
Nov 09, 2011 | 52.89 | 53.00 | 52.38 | 52.57 | 2,907,217 | -0.87(-1.63%) |
Nov 08, 2011 | 53.44 | 53.52 | 53.19 | 53.44 | 1,769,431 | +0.14(+0.26%) |
Nov 07, 2011 | 53.62 | 53.62 | 53.16 | 53.30 | 3,837,394 | -0.32(-0.59%) |
Nov 04, 2011 | 53.33 | 53.65 | 53.09 | 53.62 | 7,037,454 | -0.03(-0.05%) |
Nov 03, 2011 | 53.62 | 53.65 | 53.11 | 53.65 | 1,895,060 | +0.53(+0.99%) |
Nov 02, 2011 | 52.97 | 53.21 | 52.80 | 53.12 | 2,385,723 | +0.53(+1.00%) |
Nov 01, 2011 | 52.71 | 53.22 | 52.50 | 52.60 | 4,947,863 | -0.93(-1.73%) |
Oct 31, 2011 | 53.63 | 53.69 | 53.29 | 53.52 | 3,149,333 | -0.32(-0.59%) |
Oct 28, 2011 | 53.87 | 53.98 | 53.76 | 53.84 | 3,626,134 | -0.23(-0.43%) |
Oct 27, 2011 | 54.18 | 54.53 | 53.79 | 54.07 | 8,321,883 | +0.92(+1.73%) |
Oct 26, 2011 | 53.59 | 53.62 | 53.00 | 53.15 | 3,607,176 | -0.03(-0.05%) |
Oct 25, 2011 | 53.84 | 53.98 | 53.14 | 53.18 | 5,859,121 | -1.09(-2.00%) |
Oct 24, 2011 | 52.86 | 54.38 | 52.70 | 54.27 | 9,144,033 | +1.52(+2.89%) |
Oct 21, 2011 | 52.33 | 52.76 | 52.32 | 52.74 | 2,627,713 | +0.66(+1.27%) |
Oct 20, 2011 | 51.83 | 52.10 | 51.68 | 52.08 | 3,009,446 | +0.41(+0.80%) |
Oct 19, 2011 | 51.93 | 52.19 | 51.60 | 51.67 | 2,917,156 | -0.17(-0.32%) |
Oct 18, 2011 | 51.45 | 51.99 | 51.20 | 51.83 | 2,268,274 | +0.41(+0.80%) |
Oct 17, 2011 | 51.37 | 51.60 | 51.31 | 51.42 | 2,789,303 | -0.21(-0.40%) |
Oct 14, 2011 | 51.63 | 51.71 | 51.43 | 51.63 | 2,368,657 | +0.22(+0.43%) |
Oct 13, 2011 | 51.08 | 51.46 | 50.82 | 51.41 | 5,963,340 | -0.07(-0.13%) |
Oct 12, 2011 | 50.71 | 51.56 | 50.56 | 51.48 | 5,979,583 | +1.22(+2.43%) |
Oct 11, 2011 | 50.80 | 50.80 | 50.20 | 50.26 | 4,812,740 | -0.62(-1.21%) |
Oct 10, 2011 | 50.05 | 50.90 | 49.97 | 50.87 | 2,681,433 | +1.21(+2.43%) |
Oct 07, 2011 | 50.04 | 50.04 | 49.14 | 49.66 | 6,724,953 | +0.08(+0.17%) |
Oct 06, 2011 | 49.23 | 49.58 | 49.17 | 49.58 | 3,897,593 | +0.81(+1.66%) |
Oct 05, 2011 | 48.44 | 48.85 | 48.26 | 48.77 | 4,378,527 | +0.23(+0.48%) |
Oct 04, 2011 | 48.11 | 48.54 | 46.82 | 48.54 | 8,557,887 | -0.43(-0.87%) |
Oct 03, 2011 | 49.21 | 49.38 | 48.92 | 48.96 | 8,506,408 | -0.42(-0.85%) |
Sep 30, 2011 | 50.09 | 50.09 | 49.38 | 49.38 | 4,029,462 | -0.98(-1.95%) |
Sep 29, 2011 | 50.65 | 50.70 | 50.24 | 50.37 | 2,679,235 | +0.04(+0.08%) |
Sep 28, 2011 | 51.08 | 51.08 | 50.27 | 50.33 | 3,143,525 | -0.74(-1.44%) |
Sep 27, 2011 | 51.39 | 51.39 | 50.94 | 51.06 | 2,953,949 | -0.08(-0.16%) |
Sep 26, 2011 | 51.21 | 51.23 | 50.71 | 51.15 | 2,871,496 | +0.29(+0.56%) |
Sep 23, 2011 | 50.80 | 51.13 | 50.70 | 50.86 | 3,170,524 | -0.01(-0.03%) |
Sep 22, 2011 | 50.89 | 51.17 | 50.68 | 50.87 | 5,412,368 | -0.67(-1.30%) |
Sep 21, 2011 | 51.99 | 52.17 | 51.51 | 51.54 | 5,806,893 | -0.45(-0.87%) |
Sep 20, 2011 | 52.14 | 52.18 | 51.90 | 51.99 | 3,828,324 | +0.00(+0.00%) |
Sep 19, 2011 | 51.98 | 52.14 | 51.77 | 51.99 | 2,362,957 | -0.08(-0.16%) |
Sep 16, 2011 | 52.07 | 52.20 | 51.90 | 52.07 | 2,905,258 | -0.08(-0.16%) |
Sep 15, 2011 | 52.06 | 52.22 | 51.88 | 52.16 | 3,190,962 | +0.20(+0.39%) |
Sep 14, 2011 | 51.85 | 52.16 | 51.64 | 51.95 | 3,168,388 | +0.16(+0.32%) |
Sep 13, 2011 | 51.32 | 51.84 | 51.21 | 51.79 | 6,967,394 | +0.44(+0.85%) |
Sep 12, 2011 | 51.27 | 51.43 | 51.13 | 51.35 | 3,068,229 | -0.15(-0.29%) |
Sep 09, 2011 | 52.02 | 52.09 | 51.43 | 51.50 | 2,639,437 | -0.60(-1.15%) |
Sep 08, 2011 | 51.98 | 52.17 | 51.92 | 52.10 | 2,644,523 | -0.03(-0.05%) |
Sep 07, 2011 | 52.03 | 52.14 | 51.76 | 52.13 | 1,918,499 | +0.46(+0.90%) |
Sep 06, 2011 | 51.72 | 51.90 | 51.50 | 51.66 | 2,590,407 | -0.63(-1.20%) |
Sep 02, 2011 | 52.06 | 52.49 | 52.01 | 52.29 | 2,666,427 | -0.20(-0.39%) |
Sep 01, 2011 | 52.61 | 52.63 | 52.35 | 52.50 | 2,912,204 | -0.09(-0.17%) |
Aug 31, 2011 | 52.44 | 52.72 | 52.33 | 52.59 | 4,473,126 | +0.68(+1.31%) |
Aug 30, 2011 | 51.87 | 52.05 | 51.65 | 51.91 | 2,787,025 | -0.07(-0.13%) |
Aug 29, 2011 | 51.57 | 52.01 | 51.50 | 51.98 | 3,625,145 | +0.65(+1.27%) |
Aug 26, 2011 | 50.85 | 51.46 | 50.42 | 51.33 | 3,158,647 | +0.47(+0.92%) |
Aug 25, 2011 | 51.52 | 51.71 | 50.85 | 50.86 | 1,978,089 | -0.47(-0.91%) |
Aug 24, 2011 | 51.26 | 51.41 | 50.93 | 51.33 | 2,674,989 | -0.20(-0.39%) |
Aug 23, 2011 | 50.96 | 51.56 | 50.70 | 51.53 | 2,068,365 | +0.45(+0.88%) |
Aug 22, 2011 | 51.72 | 51.75 | 51.08 | 51.08 | 2,086,551 | -0.24(-0.48%) |
Aug 19, 2011 | 51.18 | 51.75 | 51.10 | 51.33 | 2,906,230 | -0.26(-0.50%) |
Aug 18, 2011 | 51.52 | 51.68 | 50.97 | 51.58 | 2,822,890 | -0.53(-1.01%) |
Aug 17, 2011 | 51.79 | 52.19 | 51.77 | 52.11 | 1,956,653 | +0.56(+1.08%) |
Aug 16, 2011 | 51.87 | 51.88 | 51.52 | 51.56 | 2,466,328 | -0.33(-0.63%) |
Aug 15, 2011 | 51.49 | 52.01 | 51.37 | 51.88 | 3,080,975 | +0.79(+1.54%) |
Aug 12, 2011 | 51.46 | 51.53 | 50.80 | 51.10 | 4,062,182 | -0.15(-0.29%) |
Aug 11, 2011 | 50.09 | 51.42 | 49.98 | 51.25 | 4,211,119 | +0.87(+1.72%) |
Aug 10, 2011 | 50.81 | 50.99 | 50.22 | 50.38 | 5,838,733 | -0.72(-1.41%) |
Aug 09, 2011 | 52.05 | 51.14 | 49.73 | 51.10 | 9,513,686 | +1.33(+2.67%) |
Aug 08, 2011 | 50.17 | 50.83 | 49.28 | 49.77 | 11,203,565 | -2.21(-4.25%) |
Aug 05, 2011 | 52.47 | 52.76 | 50.60 | 51.98 | 9,777,914 | -0.07(-0.13%) |
Aug 04, 2011 | 53.46 | 53.47 | 51.94 | 52.05 | 5,200,893 | -1.63(-3.03%) |
Aug 03, 2011 | 53.89 | 53.93 | 53.37 | 53.67 | 4,452,092 | -0.12(-0.23%) |
Aug 02, 2011 | 54.34 | 54.36 | 53.79 | 53.79 | 2,325,466 | -0.68(-1.26%) |
Aug 01, 2011 | 54.23 | 54.57 | 54.20 | 54.48 | 2,012,007 | +0.25(+0.46%) |
Jul 29, 2011 | 53.84 | 54.26 | 53.83 | 54.23 | 1,368,175 | +0.00(+0.00%) |
Jul 28, 2011 | 54.18 | 54.30 | 54.12 | 54.23 | 2,103,380 | +0.19(+0.35%) |
Jul 27, 2011 | 54.30 | 54.43 | 54.01 | 54.04 | 1,933,932 | -0.39(-0.72%) |
Jul 26, 2011 | 54.32 | 54.49 | 54.27 | 54.43 | 1,886,828 | +0.16(+0.30%) |
Jul 25, 2011 | 54.35 | 54.50 | 54.26 | 54.27 | 1,629,640 | -0.22(-0.40%) |
Jul 22, 2011 | 54.51 | 54.51 | 54.35 | 54.49 | 1,042,390 | -0.01(-0.02%) |
Jul 21, 2011 | 54.28 | 54.50 | 54.24 | 54.50 | 2,162,847 | +0.30(+0.55%) |
Jul 20, 2011 | 54.23 | 54.30 | 54.10 | 54.20 | 1,668,938 | +0.05(+0.10%) |
Jul 19, 2011 | 54.07 | 54.16 | 53.91 | 54.15 | 1,966,196 | +0.31(+0.58%) |
Jul 18, 2011 | 54.01 | 54.06 | 53.79 | 53.84 | 1,153,137 | -0.20(-0.37%) |
Jul 15, 2011 | 54.14 | 54.14 | 54.00 | 54.04 | 1,115,830 | -0.05(-0.10%) |
Jul 14, 2011 | 54.18 | 54.18 | 53.96 | 54.10 | 2,716,576 | +0.07(+0.12%) |
Jul 13, 2011 | 53.93 | 54.12 | 53.74 | 54.03 | 2,205,913 | +0.32(+0.60%) |
Jul 12, 2011 | 53.79 | 53.95 | 53.66 | 53.70 | 1,963,357 | -0.13(-0.25%) |
Jul 11, 2011 | 54.11 | 54.15 | 53.81 | 53.84 | 3,195,524 | -0.53(-0.97%) |
Jul 08, 2011 | 54.11 | 54.43 | 54.03 | 54.36 | 3,824,154 | -0.05(-0.10%) |
Jul 07, 2011 | 54.23 | 54.42 | 54.16 | 54.42 | 2,929,528 | +0.31(+0.57%) |
Jul 06, 2011 | 54.10 | 54.14 | 53.91 | 54.11 | 2,054,955 | -0.11(-0.20%) |
Jul 05, 2011 | 54.16 | 54.24 | 53.97 | 54.22 | 3,137,960 | -0.05(-0.10%) |
Jul 01, 2011 | 53.97 | 54.32 | 53.81 | 54.27 | 3,240,038 | +0.42(+0.79%) |
Jun 30, 2011 | 53.47 | 53.91 | 53.45 | 53.85 | 3,990,465 | +0.39(+0.73%) |
Jun 29, 2011 | 53.26 | 53.49 | 53.18 | 53.46 | 2,872,542 | +0.33(+0.63%) |
Jun 28, 2011 | 52.98 | 53.12 | 52.93 | 53.12 | 1,642,534 | +0.28(+0.53%) |
Jun 27, 2011 | 52.83 | 52.92 | 52.79 | 52.84 | 1,345,258 | +0.03(+0.05%) |
Jun 24, 2011 | 53.08 | 53.08 | 52.72 | 52.82 | 1,977,191 | -0.19(-0.35%) |
Jun 23, 2011 | 52.66 | 53.12 | 52.40 | 53.00 | 3,944,758 | +0.23(+0.43%) |
Jun 22, 2011 | 53.18 | 53.18 | 52.72 | 52.78 | 2,376,516 | -0.44(-0.83%) |
Jun 21, 2011 | 52.88 | 53.22 | 52.88 | 53.22 | 3,560,780 | +0.35(+0.66%) |
Jun 20, 2011 | 52.88 | 52.90 | 52.75 | 52.87 | 2,047,142 | +0.15(+0.28%) |
Jun 17, 2011 | 52.55 | 52.83 | 52.27 | 52.72 | 5,317,540 | +0.80(+1.55%) |
Jun 16, 2011 | 52.91 | 53.12 | 51.66 | 51.92 | 12,416,487 | -0.99(-1.87%) |
Jun 15, 2011 | 53.06 | 53.18 | 52.88 | 52.91 | 1,919,814 | -0.28(-0.53%) |
Jun 14, 2011 | 53.03 | 53.28 | 53.03 | 53.19 | 1,399,116 | +0.43(+0.81%) |
Jun 13, 2011 | 53.08 | 53.20 | 52.75 | 52.76 | 3,682,308 | -0.15(-0.28%) |
Jun 10, 2011 | 53.36 | 53.45 | 52.76 | 52.91 | 4,348,428 | -0.54(-1.00%) |
Jun 09, 2011 | 53.45 | 53.62 | 53.36 | 53.45 | 3,045,602 | +0.05(+0.10%) |
Jun 08, 2011 | 53.54 | 53.62 | 53.39 | 53.39 | 2,281,705 | -0.19(-0.35%) |
Jun 07, 2011 | 53.67 | 53.71 | 53.55 | 53.58 | 2,171,214 | +0.08(+0.15%) |
Jun 06, 2011 | 53.67 | 53.69 | 53.47 | 53.50 | 2,387,193 | -0.12(-0.22%) |