Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.85 | 45.42 | 44.54 | 45.23 | 6,438,071 | +0.59(+1.31%) |
Jun 28, 2012 | 43.92 | 44.76 | 43.41 | 44.65 | 7,249,025 | +0.35(+0.78%) |
Jun 27, 2012 | 44.42 | 45.17 | 44.19 | 44.30 | 7,636,793 | +0.26(+0.60%) |
Jun 26, 2012 | 42.97 | 44.51 | 42.94 | 44.04 | 10,914,105 | +1.83(+4.32%) |
Jun 25, 2012 | 41.89 | 42.74 | 41.72 | 42.21 | 5,280,095 | +0.43(+1.03%) |
Jun 22, 2012 | 41.85 | 42.00 | 41.15 | 41.78 | 7,521,691 | +0.25(+0.60%) |
Jun 21, 2012 | 42.91 | 43.01 | 41.27 | 41.53 | 3,856,899 | -1.40(-3.25%) |
Jun 20, 2012 | 42.95 | 43.52 | 42.55 | 42.93 | 3,549,950 | -0.26(-0.59%) |
Jun 19, 2012 | 41.81 | 43.47 | 41.81 | 43.19 | 6,720,403 | +1.70(+4.10%) |
Jun 18, 2012 | 40.72 | 41.83 | 40.62 | 41.48 | 3,857,320 | +0.43(+1.05%) |
Jun 15, 2012 | 39.68 | 41.13 | 39.49 | 41.05 | 6,468,167 | +1.74(+4.43%) |
Jun 14, 2012 | 39.24 | 39.77 | 38.71 | 39.31 | 3,707,731 | +0.08(+0.21%) |
Jun 13, 2012 | 39.95 | 40.02 | 38.90 | 39.23 | 4,504,414 | -0.92(-2.28%) |
Jun 12, 2012 | 39.43 | 40.19 | 38.91 | 40.15 | 3,561,989 | +1.01(+2.58%) |
Jun 11, 2012 | 40.75 | 40.79 | 39.08 | 39.14 | 3,397,713 | -0.92(-2.29%) |
Jun 08, 2012 | 39.14 | 40.34 | 38.68 | 40.05 | 4,267,347 | +0.66(+1.68%) |
Jun 07, 2012 | 40.25 | 40.44 | 39.28 | 39.39 | 3,597,223 | -0.21(-0.54%) |
Jun 06, 2012 | 38.85 | 39.93 | 38.78 | 39.61 | 4,615,201 | +1.22(+3.19%) |
Jun 05, 2012 | 37.41 | 38.58 | 37.35 | 38.39 | 5,162,428 | +0.70(+1.86%) |
Jun 04, 2012 | 37.43 | 37.77 | 36.70 | 37.68 | 5,547,901 | -0.29(-0.76%) |
Jun 01, 2012 | 38.67 | 38.76 | 37.88 | 37.97 | 6,077,559 | -1.41(-3.59%) |
May 31, 2012 | 39.52 | 39.73 | 38.60 | 39.39 | 3,887,442 | -0.21(-0.52%) |
May 30, 2012 | 40.45 | 40.49 | 39.50 | 39.59 | 3,872,146 | -1.26(-3.09%) |
May 29, 2012 | 40.35 | 41.16 | 40.29 | 40.86 | 4,024,015 | +0.83(+2.08%) |
May 25, 2012 | 40.18 | 40.44 | 39.77 | 40.02 | 2,488,972 | -0.24(-0.59%) |
May 24, 2012 | 40.05 | 40.47 | 39.51 | 40.26 | 4,413,790 | +0.31(+0.76%) |
May 23, 2012 | 38.53 | 40.01 | 38.20 | 39.96 | 5,206,028 | +0.98(+2.52%) |
May 22, 2012 | 39.78 | 40.20 | 38.63 | 38.97 | 4,017,810 | -0.74(-1.85%) |
May 21, 2012 | 38.53 | 39.87 | 38.41 | 39.71 | 4,527,878 | +1.32(+3.44%) |
May 18, 2012 | 37.95 | 38.78 | 37.89 | 38.39 | 5,555,087 | +0.65(+1.73%) |
May 17, 2012 | 38.67 | 39.03 | 37.65 | 37.73 | 5,283,262 | -0.94(-2.43%) |
May 16, 2012 | 39.24 | 39.96 | 38.48 | 38.67 | 4,852,464 | -0.42(-1.08%) |
May 15, 2012 | 39.72 | 40.25 | 39.00 | 39.10 | 4,202,271 | -0.60(-1.52%) |
May 14, 2012 | 39.96 | 40.23 | 39.40 | 39.70 | 3,297,187 | -0.72(-1.78%) |
May 11, 2012 | 40.11 | 41.05 | 40.07 | 40.42 | 4,269,726 | +0.02(+0.06%) |
May 10, 2012 | 41.40 | 41.45 | 40.23 | 40.39 | 5,199,167 | -0.49(-1.19%) |
May 09, 2012 | 41.08 | 41.55 | 40.43 | 40.88 | 6,357,384 | -1.02(-2.43%) |
May 08, 2012 | 41.68 | 41.98 | 41.00 | 41.90 | 5,099,370 | -0.39(-0.92%) |
May 07, 2012 | 41.80 | 42.81 | 41.72 | 42.28 | 3,361,872 | +0.20(+0.47%) |
May 04, 2012 | 42.96 | 43.07 | 41.71 | 42.09 | 3,927,801 | -1.14(-2.64%) |
May 03, 2012 | 43.52 | 43.76 | 42.96 | 43.23 | 3,034,940 | -0.37(-0.85%) |
May 02, 2012 | 43.68 | 43.99 | 43.26 | 43.60 | 3,114,521 | -0.26(-0.58%) |
May 01, 2012 | 43.51 | 44.42 | 43.30 | 43.85 | 5,667,682 | +0.22(+0.51%) |
Apr 30, 2012 | 43.70 | 44.11 | 43.35 | 43.63 | 3,093,077 | -0.15(-0.34%) |
Apr 27, 2012 | 43.67 | 43.99 | 43.10 | 43.78 | 3,972,658 | +0.30(+0.68%) |
Apr 26, 2012 | 43.37 | 43.62 | 42.83 | 43.48 | 5,004,729 | -0.46(-1.05%) |
Apr 25, 2012 | 44.23 | 44.39 | 43.32 | 43.95 | 8,553,291 | +2.25(+5.39%) |
Apr 24, 2012 | 41.69 | 42.11 | 41.31 | 41.70 | 3,384,490 | +0.07(+0.18%) |
Apr 23, 2012 | 41.71 | 41.79 | 41.15 | 41.62 | 4,002,585 | -0.73(-1.72%) |
Apr 20, 2012 | 42.10 | 42.74 | 41.97 | 42.35 | 4,625,311 | +0.36(+0.85%) |
Apr 19, 2012 | 42.02 | 42.19 | 41.48 | 42.00 | 3,480,818 | +0.23(+0.55%) |
Apr 18, 2012 | 41.86 | 42.18 | 41.60 | 41.76 | 2,634,244 | -0.26(-0.61%) |
Apr 17, 2012 | 41.67 | 42.38 | 41.54 | 42.02 | 4,451,723 | +0.62(+1.50%) |
Apr 16, 2012 | 41.76 | 41.86 | 41.14 | 41.40 | 5,533,243 | -0.10(-0.24%) |
Apr 13, 2012 | 42.20 | 42.34 | 41.43 | 41.50 | 4,351,919 | -0.77(-1.82%) |
Apr 12, 2012 | 41.49 | 42.52 | 41.39 | 42.27 | 6,715,943 | +0.98(+2.38%) |
Apr 11, 2012 | 41.98 | 41.98 | 40.90 | 41.29 | 8,525,679 | -0.12(-0.28%) |
Apr 10, 2012 | 42.30 | 42.46 | 40.95 | 41.40 | 9,217,503 | -1.25(-2.92%) |
Apr 09, 2012 | 43.12 | 43.36 | 42.44 | 42.65 | 7,138,832 | -1.10(-2.51%) |
Apr 05, 2012 | 44.35 | 44.90 | 43.68 | 43.75 | 5,209,695 | -0.73(-1.63%) |
Apr 04, 2012 | 44.84 | 45.17 | 44.38 | 44.47 | 6,184,055 | -0.93(-2.06%) |
Apr 03, 2012 | 45.90 | 46.19 | 44.98 | 45.41 | 6,542,434 | -0.58(-1.26%) |
Apr 02, 2012 | 45.72 | 46.21 | 45.23 | 45.99 | 6,766,127 | +0.31(+0.69%) |
Mar 30, 2012 | 46.09 | 46.42 | 45.48 | 45.67 | 8,189,724 | +0.02(+0.04%) |
Mar 29, 2012 | 46.56 | 47.37 | 45.11 | 45.65 | 13,232,855 | -2.44(-5.07%) |
Mar 28, 2012 | 48.34 | 48.39 | 47.03 | 48.09 | 7,615,356 | -0.30(-0.61%) |
Mar 27, 2012 | 48.64 | 49.40 | 48.35 | 48.39 | 6,569,242 | -0.05(-0.10%) |
Mar 26, 2012 | 48.11 | 48.57 | 47.85 | 48.44 | 6,296,466 | +0.78(+1.63%) |
Mar 23, 2012 | 47.79 | 48.15 | 46.98 | 47.66 | 7,996,088 | +1.18(+2.54%) |
Mar 22, 2012 | 47.01 | 47.45 | 46.22 | 46.48 | 4,550,593 | -0.92(-1.93%) |
Mar 21, 2012 | 48.33 | 48.38 | 47.37 | 47.40 | 4,316,641 | -0.55(-1.15%) |
Mar 20, 2012 | 48.29 | 48.52 | 47.35 | 47.95 | 7,548,557 | +0.47(+0.99%) |
Mar 19, 2012 | 47.41 | 48.09 | 47.11 | 47.48 | 4,823,083 | -0.02(-0.05%) |
Mar 16, 2012 | 46.27 | 47.70 | 46.27 | 47.51 | 8,888,821 | +1.86(+4.07%) |
Mar 15, 2012 | 45.67 | 46.03 | 45.40 | 45.65 | 3,671,017 | +0.21(+0.47%) |
Mar 14, 2012 | 45.85 | 46.32 | 45.06 | 45.43 | 4,658,273 | -0.57(-1.24%) |
Mar 13, 2012 | 45.72 | 46.04 | 45.03 | 46.00 | 4,443,980 | +0.58(+1.27%) |
Mar 12, 2012 | 45.68 | 45.93 | 45.08 | 45.42 | 3,636,562 | -0.45(-0.97%) |
Mar 09, 2012 | 45.93 | 46.23 | 45.46 | 45.87 | 4,053,358 | -0.03(-0.07%) |
Mar 08, 2012 | 45.84 | 46.30 | 45.69 | 45.90 | 3,825,112 | +0.64(+1.41%) |
Mar 07, 2012 | 45.54 | 46.03 | 45.25 | 45.27 | 5,374,636 | -0.17(-0.36%) |
Mar 06, 2012 | 45.51 | 46.01 | 45.09 | 45.43 | 7,069,719 | -1.12(-2.41%) |
Mar 05, 2012 | 47.67 | 47.75 | 46.09 | 46.56 | 5,161,044 | -0.93(-1.95%) |
Mar 02, 2012 | 47.61 | 48.17 | 47.43 | 47.48 | 3,145,857 | -0.44(-0.91%) |
Mar 01, 2012 | 48.31 | 48.38 | 47.48 | 47.92 | 3,984,829 | +0.21(+0.45%) |
Feb 29, 2012 | 48.99 | 49.36 | 47.48 | 47.70 | 7,124,466 | -1.25(-2.55%) |
Feb 28, 2012 | 48.68 | 49.36 | 48.49 | 48.95 | 5,856,923 | +0.24(+0.49%) |
Feb 27, 2012 | 48.32 | 48.83 | 48.12 | 48.71 | 5,705,831 | +0.24(+0.49%) |
Feb 24, 2012 | 48.96 | 49.19 | 48.31 | 48.47 | 4,254,501 | -0.21(-0.44%) |
Feb 23, 2012 | 48.86 | 49.23 | 48.12 | 48.69 | 6,664,966 | +0.12(+0.24%) |
Feb 22, 2012 | 49.19 | 49.23 | 47.98 | 48.57 | 13,445,883 | +1.56(+3.32%) |
Feb 21, 2012 | 46.24 | 47.84 | 46.14 | 47.01 | 6,977,726 | +1.06(+2.30%) |
Feb 17, 2012 | 46.07 | 46.25 | 45.67 | 45.95 | 2,478,935 | +0.11(+0.23%) |
Feb 16, 2012 | 45.33 | 46.32 | 45.01 | 45.84 | 6,445,256 | +0.54(+1.19%) |
Feb 15, 2012 | 45.03 | 45.74 | 44.94 | 45.31 | 4,407,829 | -0.06(-0.13%) |
Feb 14, 2012 | 45.34 | 45.72 | 44.89 | 45.37 | 4,312,986 | -0.12(-0.25%) |
Feb 13, 2012 | 45.36 | 45.71 | 45.04 | 45.48 | 2,888,372 | +0.53(+1.18%) |
Feb 10, 2012 | 45.84 | 45.84 | 44.70 | 44.95 | 5,094,259 | -1.31(-2.82%) |
Feb 09, 2012 | 46.46 | 46.75 | 46.17 | 46.26 | 3,251,333 | -0.19(-0.41%) |
Feb 08, 2012 | 46.79 | 47.02 | 46.07 | 46.45 | 4,508,984 | -0.16(-0.34%) |
Feb 07, 2012 | 47.12 | 47.46 | 46.42 | 46.60 | 3,958,137 | -0.78(-1.66%) |
Feb 06, 2012 | 47.17 | 47.79 | 46.92 | 47.39 | 4,112,302 | -0.03(-0.07%) |
Feb 03, 2012 | 47.41 | 47.87 | 46.83 | 47.42 | 4,975,648 | +0.25(+0.53%) |
Feb 02, 2012 | 47.32 | 47.99 | 46.86 | 47.17 | 5,345,495 | +0.11(+0.23%) |
Feb 01, 2012 | 46.75 | 47.57 | 46.45 | 47.07 | 4,638,371 | +0.83(+1.80%) |
Jan 31, 2012 | 46.71 | 46.99 | 45.58 | 46.23 | 4,820,022 | -0.26(-0.55%) |
Jan 30, 2012 | 45.89 | 46.68 | 45.60 | 46.49 | 3,804,217 | -0.23(-0.50%) |
Jan 27, 2012 | 45.51 | 47.05 | 45.42 | 46.72 | 5,091,582 | +0.98(+2.15%) |
Jan 26, 2012 | 46.17 | 46.84 | 45.46 | 45.74 | 5,859,372 | -0.54(-1.16%) |
Jan 25, 2012 | 45.17 | 46.45 | 45.09 | 46.27 | 5,627,159 | +0.87(+1.91%) |
Jan 24, 2012 | 44.93 | 45.48 | 44.65 | 45.41 | 4,729,879 | -0.08(-0.18%) |
Jan 23, 2012 | 45.37 | 45.73 | 45.04 | 45.49 | 5,287,160 | +0.05(+0.11%) |
Jan 20, 2012 | 44.56 | 45.56 | 44.42 | 45.44 | 6,550,818 | +0.96(+2.15%) |
Jan 19, 2012 | 44.98 | 45.19 | 44.15 | 44.48 | 7,463,051 | -0.25(-0.55%) |
Jan 18, 2012 | 45.45 | 46.08 | 44.52 | 44.73 | 8,139,618 | -0.95(-2.08%) |
Jan 17, 2012 | 46.23 | 46.36 | 45.56 | 45.68 | 4,964,782 | +0.10(+0.22%) |
Jan 13, 2012 | 44.59 | 46.03 | 43.99 | 45.58 | 7,942,766 | +0.49(+1.08%) |
Jan 12, 2012 | 44.54 | 45.56 | 43.39 | 45.09 | 10,637,613 | -0.37(-0.82%) |
Jan 11, 2012 | 45.16 | 45.64 | 44.65 | 45.46 | 6,428,450 | +0.16(+0.35%) |
Jan 10, 2012 | 44.67 | 45.64 | 44.62 | 45.31 | 6,816,098 | +1.48(+3.37%) |
Jan 09, 2012 | 43.61 | 43.98 | 43.10 | 43.83 | 4,951,560 | +0.32(+0.74%) |
Jan 06, 2012 | 44.46 | 44.46 | 43.14 | 43.51 | 7,614,661 | -0.52(-1.18%) |
Jan 05, 2012 | 43.04 | 45.64 | 42.91 | 44.03 | 13,035,839 | +0.83(+1.91%) |
Jan 04, 2012 | 42.96 | 43.33 | 42.25 | 43.20 | 5,941,812 | +1.54(+3.71%) |
Dec 30, 2011 | 41.75 | 41.91 | 41.53 | 41.66 | 2,680,143 | +0.12(+0.30%) |
Dec 29, 2011 | 40.02 | 41.67 | 39.94 | 41.53 | 5,832,203 | -0.01(-0.02%) |
Dec 28, 2011 | 43.09 | 43.23 | 41.19 | 41.54 | 4,525,118 | -1.69(-3.90%) |
Dec 27, 2011 | 43.33 | 43.54 | 42.74 | 43.23 | 2,727,697 | -0.10(-0.23%) |
Dec 23, 2011 | 42.92 | 43.36 | 42.39 | 43.33 | 3,749,528 | +2.06(+4.98%) |
Dec 21, 2011 | 41.30 | 41.52 | 40.71 | 41.27 | 4,105,483 | +0.02(+0.06%) |
Dec 20, 2011 | 40.14 | 41.34 | 40.10 | 41.24 | 4,900,084 | +2.11(+5.38%) |
Dec 19, 2011 | 39.82 | 40.18 | 38.96 | 39.14 | 5,626,946 | -0.61(-1.54%) |
Dec 16, 2011 | 39.56 | 39.90 | 39.15 | 39.75 | 8,832,358 | +0.66(+1.69%) |
Dec 15, 2011 | 39.30 | 39.71 | 38.68 | 39.09 | 7,146,036 | -0.03(-0.08%) |
Dec 14, 2011 | 40.48 | 40.53 | 38.41 | 39.12 | 12,227,197 | -1.76(-4.30%) |
Dec 13, 2011 | 41.48 | 42.05 | 40.52 | 40.88 | 7,134,103 | -0.42(-1.02%) |
Dec 12, 2011 | 41.18 | 41.52 | 40.72 | 41.30 | 7,909,492 | -0.42(-1.01%) |
Dec 09, 2011 | 41.35 | 41.95 | 40.68 | 41.72 | 9,157,042 | -0.51(-1.21%) |
Dec 08, 2011 | 43.62 | 44.20 | 42.07 | 42.24 | 7,036,113 | -1.73(-3.95%) |
Dec 07, 2011 | 43.62 | 44.60 | 43.12 | 43.97 | 6,468,267 | +0.03(+0.08%) |
Dec 06, 2011 | 42.53 | 44.54 | 42.51 | 43.94 | 8,928,573 | +1.46(+3.44%) |
Dec 05, 2011 | 42.81 | 43.10 | 41.52 | 42.47 | 7,085,403 | +0.17(+0.41%) |
Dec 02, 2011 | 44.15 | 44.26 | 42.21 | 42.30 | 6,923,679 | -1.29(-2.96%) |
Dec 01, 2011 | 43.95 | 44.84 | 43.47 | 43.59 | 6,059,105 | +0.01(+0.02%) |
Nov 30, 2011 | 43.13 | 43.77 | 42.76 | 43.58 | 9,911,606 | +2.19(+5.29%) |
Nov 29, 2011 | 42.12 | 42.35 | 41.24 | 41.39 | 5,888,654 | -0.69(-1.65%) |
Nov 28, 2011 | 42.19 | 42.28 | 41.52 | 42.09 | 6,392,109 | +1.36(+3.35%) |
Nov 25, 2011 | 41.25 | 41.42 | 40.54 | 40.72 | 3,996,079 | -0.59(-1.42%) |
Nov 23, 2011 | 42.37 | 42.81 | 41.28 | 41.31 | 5,898,832 | -1.54(-3.59%) |
Nov 22, 2011 | 43.96 | 44.02 | 42.62 | 42.85 | 7,272,861 | -1.06(-2.41%) |
Nov 21, 2011 | 42.61 | 44.38 | 42.58 | 43.90 | 7,147,246 | +0.24(+0.55%) |
Nov 18, 2011 | 42.94 | 44.36 | 42.66 | 43.66 | 9,830,663 | +1.73(+4.14%) |
Nov 17, 2011 | 46.67 | 46.68 | 41.58 | 41.93 | 20,086,780 | -3.16(-7.00%) |
Nov 16, 2011 | 45.77 | 46.11 | 45.03 | 45.09 | 4,825,902 | -0.99(-2.15%) |
Nov 15, 2011 | 46.74 | 47.14 | 45.85 | 46.08 | 5,470,338 | -0.86(-1.83%) |
Nov 14, 2011 | 47.49 | 48.37 | 46.52 | 46.94 | 4,129,699 | -0.79(-1.66%) |
Nov 11, 2011 | 47.24 | 47.85 | 46.82 | 47.73 | 3,949,523 | +1.26(+2.72%) |
Nov 10, 2011 | 47.22 | 47.23 | 45.46 | 46.46 | 5,043,504 | -0.17(-0.35%) |
Nov 09, 2011 | 47.91 | 48.39 | 46.55 | 46.63 | 6,070,258 | -2.58(-5.24%) |
Nov 08, 2011 | 49.16 | 49.85 | 48.43 | 49.21 | 4,991,830 | +0.53(+1.09%) |
Nov 07, 2011 | 47.74 | 48.84 | 47.54 | 48.68 | 4,055,428 | +0.69(+1.45%) |
Nov 04, 2011 | 46.85 | 48.52 | 46.85 | 47.98 | 4,110,235 | +0.64(+1.36%) |
Nov 03, 2011 | 47.24 | 47.53 | 45.93 | 47.34 | 5,709,598 | +0.74(+1.58%) |
Nov 02, 2011 | 47.38 | 47.73 | 46.01 | 46.60 | 7,420,509 | +0.45(+0.98%) |
Nov 01, 2011 | 45.61 | 47.36 | 44.80 | 46.15 | 9,412,249 | -2.22(-4.59%) |
Oct 31, 2011 | 50.19 | 50.42 | 48.32 | 48.37 | 5,894,177 | -2.81(-5.49%) |
Oct 28, 2011 | 50.98 | 51.75 | 50.61 | 51.18 | 5,136,279 | +0.12(+0.24%) |
Oct 27, 2011 | 50.64 | 51.65 | 49.62 | 51.06 | 7,979,168 | +1.95(+3.97%) |
Oct 26, 2011 | 48.65 | 49.31 | 47.35 | 49.11 | 6,745,795 | +1.33(+2.78%) |
Oct 25, 2011 | 48.50 | 49.64 | 47.26 | 47.78 | 6,714,901 | -1.12(-2.30%) |
Oct 24, 2011 | 48.47 | 49.41 | 48.15 | 48.90 | 6,564,937 | +0.62(+1.28%) |
Oct 21, 2011 | 46.75 | 49.14 | 46.51 | 48.28 | 11,846,954 | +2.64(+5.79%) |
Oct 20, 2011 | 44.13 | 45.75 | 43.38 | 45.64 | 9,570,004 | +1.49(+3.37%) |
Oct 19, 2011 | 45.76 | 45.86 | 44.01 | 44.15 | 6,952,560 | -1.68(-3.66%) |
Oct 18, 2011 | 44.90 | 46.13 | 43.83 | 45.83 | 7,124,196 | +0.82(+1.82%) |
Oct 17, 2011 | 46.94 | 46.94 | 44.81 | 45.01 | 5,186,201 | -2.16(-4.59%) |
Oct 14, 2011 | 46.89 | 47.32 | 46.26 | 47.17 | 5,696,442 | +1.04(+2.26%) |
Oct 13, 2011 | 45.72 | 46.38 | 45.27 | 46.13 | 5,969,932 | +0.17(+0.38%) |
Oct 12, 2011 | 45.84 | 47.08 | 45.38 | 45.96 | 10,811,346 | -0.11(-0.23%) |
Oct 11, 2011 | 43.89 | 46.75 | 43.47 | 46.07 | 9,675,279 | +1.89(+4.28%) |
Oct 10, 2011 | 43.42 | 44.59 | 43.38 | 44.18 | 7,288,705 | +1.89(+4.47%) |
Oct 07, 2011 | 44.34 | 44.47 | 41.65 | 42.28 | 8,731,606 | -1.74(-3.96%) |
Oct 06, 2011 | 44.47 | 44.55 | 43.45 | 44.03 | 10,631,319 | +0.93(+2.15%) |
Oct 05, 2011 | 40.45 | 43.31 | 40.45 | 43.10 | 12,250,502 | +2.56(+6.32%) |
Oct 04, 2011 | 38.26 | 40.67 | 37.06 | 40.54 | 19,030,042 | +1.61(+4.14%) |
Oct 03, 2011 | 40.62 | 41.52 | 38.92 | 38.93 | 13,258,235 | -1.52(-3.76%) |
Sep 30, 2011 | 43.90 | 43.90 | 40.05 | 40.45 | 22,880,546 | -4.32(-9.65%) |
Sep 29, 2011 | 46.94 | 47.07 | 43.46 | 44.77 | 22,276,754 | -2.47(-5.23%) |
Sep 28, 2011 | 49.74 | 49.74 | 46.84 | 47.24 | 11,135,301 | -2.61(-5.24%) |
Sep 27, 2011 | 50.50 | 51.13 | 49.26 | 49.85 | 10,965,132 | +1.31(+2.71%) |
Sep 26, 2011 | 48.13 | 48.65 | 45.02 | 48.54 | 15,429,449 | +0.88(+1.84%) |
Sep 23, 2011 | 47.82 | 50.04 | 46.69 | 47.66 | 44,561,976 | -1.99(-4.01%) |
Sep 22, 2011 | 51.40 | 51.67 | 48.65 | 49.65 | 17,192,484 | -2.87(-5.47%) |
Sep 21, 2011 | 54.56 | 55.01 | 52.28 | 52.53 | 9,783,844 | -2.02(-3.71%) |
Sep 20, 2011 | 56.62 | 57.01 | 54.36 | 54.55 | 8,201,764 | -2.04(-3.61%) |
Sep 19, 2011 | 57.72 | 58.01 | 56.21 | 56.59 | 6,831,871 | -2.05(-3.49%) |
Sep 16, 2011 | 58.71 | 59.04 | 57.49 | 58.64 | 10,020,022 | -0.07(-0.11%) |
Sep 15, 2011 | 58.90 | 59.24 | 57.71 | 58.71 | 5,241,377 | +0.26(+0.44%) |
Sep 14, 2011 | 58.28 | 59.21 | 57.19 | 58.45 | 4,245,524 | +0.43(+0.74%) |
Sep 13, 2011 | 57.35 | 58.32 | 56.69 | 58.02 | 5,031,199 | +0.62(+1.08%) |
Sep 12, 2011 | 57.77 | 59.27 | 56.25 | 57.40 | 7,463,603 | -0.40(-0.69%) |
Sep 09, 2011 | 57.72 | 58.77 | 56.34 | 57.80 | 6,005,722 | -0.66(-1.13%) |
Sep 08, 2011 | 58.18 | 59.76 | 58.11 | 58.46 | 5,556,261 | -0.29(-0.49%) |
Sep 07, 2011 | 59.14 | 59.38 | 58.38 | 58.75 | 6,324,818 | +0.61(+1.05%) |
Sep 06, 2011 | 55.52 | 58.19 | 55.51 | 58.14 | 6,773,359 | +0.31(+0.54%) |
Sep 02, 2011 | 56.83 | 58.02 | 56.05 | 57.82 | 5,984,966 | -0.54(-0.92%) |
Sep 01, 2011 | 58.66 | 59.18 | 58.05 | 58.36 | 7,550,763 | -0.40(-0.67%) |
Aug 31, 2011 | 60.85 | 61.10 | 57.95 | 58.76 | 8,792,425 | -1.69(-2.80%) |
Aug 30, 2011 | 59.54 | 61.13 | 59.45 | 60.45 | 6,596,938 | +0.45(+0.74%) |
Aug 29, 2011 | 58.44 | 60.61 | 58.40 | 60.00 | 8,529,718 | +2.69(+4.70%) |
Aug 26, 2011 | 54.73 | 58.65 | 54.28 | 57.31 | 10,442,023 | +2.12(+3.85%) |
Aug 25, 2011 | 55.72 | 56.34 | 54.94 | 55.19 | 6,650,909 | -0.53(-0.95%) |
Aug 24, 2011 | 54.18 | 55.75 | 53.81 | 55.72 | 7,647,851 | +1.65(+3.06%) |
Aug 23, 2011 | 52.22 | 54.30 | 51.97 | 54.06 | 7,298,720 | +2.20(+4.24%) |
Aug 22, 2011 | 53.63 | 53.87 | 51.59 | 51.87 | 7,564,735 | -0.19(-0.36%) |
Aug 19, 2011 | 51.56 | 54.76 | 51.42 | 52.06 | 6,860,679 | -0.88(-1.65%) |
Aug 18, 2011 | 53.11 | 53.33 | 51.65 | 52.93 | 11,121,979 | -2.50(-4.52%) |
Aug 17, 2011 | 54.20 | 55.64 | 54.19 | 55.44 | 6,020,616 | +1.31(+2.41%) |
Aug 16, 2011 | 54.02 | 54.65 | 53.53 | 54.13 | 5,747,317 | -0.75(-1.37%) |
Aug 15, 2011 | 54.24 | 54.96 | 53.44 | 54.88 | 5,183,376 | +1.38(+2.58%) |
Aug 12, 2011 | 54.64 | 54.77 | 53.04 | 53.50 | 5,672,996 | +0.26(+0.48%) |
Aug 11, 2011 | 51.27 | 54.16 | 51.14 | 53.25 | 14,493,454 | +4.11(+8.37%) |
Aug 10, 2011 | 49.35 | 51.21 | 48.34 | 49.13 | 11,504,616 | -1.20(-2.38%) |
Aug 09, 2011 | 50.22 | 50.36 | 47.08 | 50.33 | 8,724,446 | +2.83(+5.95%) |
Aug 08, 2011 | 50.22 | 51.06 | 46.01 | 47.51 | 18,048,648 | -5.02(-9.56%) |
Aug 05, 2011 | 54.01 | 54.73 | 50.02 | 52.53 | 12,750,278 | -0.50(-0.93%) |
Aug 04, 2011 | 57.21 | 57.21 | 52.35 | 53.02 | 17,543,542 | -4.80(-8.30%) |
Aug 03, 2011 | 57.89 | 58.17 | 55.13 | 57.82 | 9,872,522 | +0.96(+1.69%) |
Aug 02, 2011 | 58.09 | 59.11 | 56.81 | 56.86 | 8,545,508 | -2.11(-3.57%) |
Aug 01, 2011 | 59.81 | 60.09 | 58.05 | 58.97 | 6,340,563 | +0.55(+0.95%) |
Jul 29, 2011 | 57.40 | 58.71 | 56.54 | 58.42 | 5,372,533 | +0.14(+0.24%) |
Jul 28, 2011 | 58.70 | 59.80 | 58.07 | 58.28 | 6,078,042 | -0.07(-0.11%) |
Jul 27, 2011 | 59.26 | 59.47 | 58.12 | 58.34 | 5,545,206 | -1.29(-2.16%) |
Jul 26, 2011 | 60.42 | 60.42 | 59.06 | 59.63 | 5,307,402 | -0.69(-1.15%) |
Jul 25, 2011 | 59.51 | 61.38 | 59.38 | 60.33 | 6,859,075 | +0.12(+0.21%) |
Jul 22, 2011 | 60.74 | 60.81 | 59.90 | 60.20 | 11,856,773 | +1.87(+3.20%) |
Jul 21, 2011 | 57.24 | 58.64 | 56.60 | 58.33 | 7,781,353 | +1.37(+2.41%) |
Jul 20, 2011 | 57.23 | 57.45 | 56.68 | 56.96 | 7,118,103 | +0.39(+0.69%) |
Jul 19, 2011 | 56.48 | 57.80 | 55.80 | 56.58 | 15,640,153 | +1.68(+3.05%) |
Jul 18, 2011 | 55.15 | 55.25 | 53.99 | 54.90 | 6,647,058 | -0.24(-0.43%) |
Jul 15, 2011 | 54.92 | 55.50 | 54.56 | 55.14 | 5,338,020 | +0.55(+1.01%) |
Jul 14, 2011 | 55.88 | 56.24 | 54.51 | 54.58 | 5,784,495 | -0.71(-1.28%) |
Jul 13, 2011 | 55.40 | 56.40 | 55.06 | 55.29 | 7,600,326 | +0.51(+0.93%) |
Jul 12, 2011 | 55.21 | 56.10 | 54.15 | 54.78 | 10,029,067 | -0.55(-1.00%) |
Jul 11, 2011 | 56.53 | 56.91 | 54.77 | 55.34 | 14,537,761 | -2.97(-5.09%) |
Jul 08, 2011 | 56.05 | 58.39 | 55.96 | 58.30 | 9,888,961 | +1.40(+2.47%) |
Jul 07, 2011 | 57.16 | 58.01 | 56.80 | 56.90 | 5,786,447 | +0.54(+0.95%) |
Jul 06, 2011 | 56.91 | 57.00 | 56.00 | 56.36 | 6,558,515 | -0.41(-0.73%) |
Jul 05, 2011 | 56.27 | 57.51 | 56.05 | 56.77 | 7,926,781 | +0.74(+1.33%) |