Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.42 | 39.46 | 38.79 | 39.30 | 6,212,676 | +0.78(+2.02%) |
Jun 28, 2012 | 37.76 | 38.59 | 37.63 | 38.52 | 4,960,019 | +0.43(+1.14%) |
Jun 27, 2012 | 37.34 | 38.20 | 37.34 | 38.09 | 6,573,185 | +1.10(+2.97%) |
Jun 26, 2012 | 36.69 | 37.17 | 36.60 | 36.99 | 5,140,664 | +0.18(+0.48%) |
Jun 25, 2012 | 37.14 | 37.36 | 36.72 | 36.81 | 7,153,498 | -0.80(-2.13%) |
Jun 22, 2012 | 37.36 | 37.86 | 36.85 | 37.61 | 8,197,764 | +0.41(+1.11%) |
Jun 21, 2012 | 38.53 | 38.60 | 37.16 | 37.20 | 10,038,750 | -1.42(-3.67%) |
Jun 20, 2012 | 39.33 | 39.37 | 38.40 | 38.62 | 6,463,555 | -0.57(-1.45%) |
Jun 19, 2012 | 38.75 | 39.28 | 38.45 | 39.19 | 7,161,307 | +0.64(+1.67%) |
Jun 18, 2012 | 38.68 | 38.80 | 38.26 | 38.54 | 6,537,736 | -0.33(-0.84%) |
Jun 15, 2012 | 38.53 | 38.91 | 38.07 | 38.87 | 7,470,884 | +0.44(+1.15%) |
Jun 14, 2012 | 38.28 | 38.71 | 38.02 | 38.43 | 6,254,716 | +0.24(+0.64%) |
Jun 13, 2012 | 38.74 | 38.92 | 37.98 | 38.18 | 8,268,824 | -0.68(-1.76%) |
Jun 12, 2012 | 38.90 | 39.19 | 38.52 | 38.87 | 5,895,625 | +0.20(+0.51%) |
Jun 11, 2012 | 40.10 | 40.29 | 38.62 | 38.67 | 5,735,019 | -0.98(-2.47%) |
Jun 08, 2012 | 39.76 | 40.02 | 39.35 | 39.65 | 4,955,932 | -0.40(-1.00%) |
Jun 07, 2012 | 41.12 | 41.48 | 39.97 | 40.05 | 5,266,506 | -0.53(-1.31%) |
Jun 06, 2012 | 40.27 | 40.79 | 40.08 | 40.58 | 6,767,431 | +0.69(+1.73%) |
Jun 05, 2012 | 39.27 | 40.03 | 39.12 | 39.89 | 4,211,322 | +0.48(+1.22%) |
Jun 04, 2012 | 39.18 | 39.58 | 38.59 | 39.41 | 5,421,926 | +0.25(+0.64%) |
Jun 01, 2012 | 39.47 | 39.59 | 38.87 | 39.16 | 7,284,731 | -1.03(-2.57%) |
May 31, 2012 | 40.35 | 40.52 | 39.60 | 40.20 | 6,953,668 | -0.16(-0.38%) |
May 30, 2012 | 40.76 | 40.79 | 40.10 | 40.35 | 5,222,978 | -0.95(-2.29%) |
May 29, 2012 | 40.97 | 41.74 | 40.85 | 41.30 | 4,286,158 | +0.76(+1.88%) |
May 25, 2012 | 40.67 | 41.07 | 40.40 | 40.53 | 6,658,776 | -0.28(-0.68%) |
May 24, 2012 | 41.55 | 41.55 | 40.32 | 40.81 | 7,243,419 | -0.49(-1.19%) |
May 23, 2012 | 41.03 | 41.41 | 40.33 | 41.30 | 9,194,174 | -0.31(-0.75%) |
May 22, 2012 | 42.27 | 42.82 | 41.29 | 41.62 | 7,217,402 | -0.86(-2.02%) |
May 21, 2012 | 41.59 | 42.50 | 41.42 | 42.47 | 3,892,050 | +0.99(+2.38%) |
May 18, 2012 | 41.76 | 42.10 | 41.24 | 41.49 | 6,345,947 | +0.03(+0.08%) |
May 17, 2012 | 41.65 | 42.15 | 41.31 | 41.45 | 5,477,147 | -0.21(-0.50%) |
May 16, 2012 | 42.41 | 43.03 | 41.56 | 41.66 | 4,783,358 | -0.45(-1.06%) |
May 15, 2012 | 43.05 | 43.35 | 41.93 | 42.11 | 5,780,174 | -0.96(-2.23%) |
May 14, 2012 | 42.96 | 43.59 | 42.88 | 43.07 | 5,607,934 | -0.48(-1.10%) |
May 11, 2012 | 43.22 | 43.93 | 43.05 | 43.55 | 5,826,248 | -0.08(-0.19%) |
May 10, 2012 | 43.63 | 44.32 | 43.36 | 43.63 | 5,302,323 | +0.38(+0.89%) |
May 09, 2012 | 42.94 | 43.62 | 42.22 | 43.24 | 7,161,467 | -0.32(-0.74%) |
May 08, 2012 | 43.13 | 43.65 | 42.39 | 43.57 | 7,548,718 | +0.11(+0.25%) |
May 07, 2012 | 43.67 | 43.77 | 42.75 | 43.46 | 5,710,325 | -0.46(-1.05%) |
May 04, 2012 | 44.52 | 44.57 | 43.39 | 43.92 | 9,023,458 | -0.97(-2.17%) |
May 03, 2012 | 45.99 | 46.19 | 44.67 | 44.89 | 7,244,494 | -1.07(-2.34%) |
May 02, 2012 | 45.78 | 46.94 | 45.61 | 45.96 | 9,343,657 | -1.75(-3.67%) |
May 01, 2012 | 47.33 | 48.00 | 46.87 | 47.71 | 5,950,623 | +0.54(+1.15%) |
Apr 30, 2012 | 47.05 | 47.19 | 46.49 | 47.17 | 4,305,806 | +0.13(+0.27%) |
Apr 27, 2012 | 46.54 | 47.13 | 46.42 | 47.05 | 4,607,487 | +0.41(+0.88%) |
Apr 26, 2012 | 45.64 | 46.69 | 45.48 | 46.63 | 5,401,918 | +0.91(+1.99%) |
Apr 25, 2012 | 45.48 | 45.80 | 44.91 | 45.72 | 6,039,845 | +0.61(+1.36%) |
Apr 24, 2012 | 44.67 | 45.24 | 44.37 | 45.11 | 6,274,250 | +0.57(+1.27%) |
Apr 23, 2012 | 43.89 | 44.91 | 43.20 | 44.54 | 7,287,552 | +0.49(+1.10%) |
Apr 20, 2012 | 44.81 | 45.09 | 43.89 | 44.05 | 6,368,153 | -0.46(-1.03%) |
Apr 19, 2012 | 44.99 | 45.45 | 44.25 | 44.51 | 5,707,787 | -0.53(-1.18%) |
Apr 18, 2012 | 45.76 | 45.91 | 45.00 | 45.05 | 4,569,901 | -1.01(-2.19%) |
Apr 17, 2012 | 45.84 | 46.42 | 45.53 | 46.05 | 4,759,504 | +0.80(+1.78%) |
Apr 16, 2012 | 46.09 | 46.14 | 45.16 | 45.25 | 4,499,301 | -0.57(-1.24%) |
Apr 13, 2012 | 46.73 | 46.75 | 45.78 | 45.82 | 3,268,799 | -0.87(-1.87%) |
Apr 12, 2012 | 45.73 | 46.82 | 45.68 | 46.69 | 5,250,597 | +0.95(+2.08%) |
Apr 11, 2012 | 46.98 | 47.07 | 45.65 | 45.73 | 4,796,618 | -0.82(-1.77%) |
Apr 10, 2012 | 47.46 | 47.70 | 45.92 | 46.56 | 7,161,787 | -0.91(-1.92%) |
Apr 09, 2012 | 47.55 | 48.00 | 47.14 | 47.47 | 4,490,160 | -0.59(-1.24%) |
Apr 05, 2012 | 48.48 | 49.23 | 47.95 | 48.06 | 6,069,650 | -0.07(-0.15%) |
Apr 04, 2012 | 47.47 | 48.81 | 47.31 | 48.14 | 9,350,624 | +0.09(+0.18%) |
Apr 03, 2012 | 48.65 | 48.69 | 47.67 | 48.05 | 6,060,416 | -0.80(-1.63%) |
Apr 02, 2012 | 47.91 | 49.39 | 47.72 | 48.85 | 6,102,203 | +0.82(+1.70%) |
Mar 30, 2012 | 47.99 | 48.18 | 47.35 | 48.03 | 4,854,687 | +0.34(+0.72%) |
Mar 29, 2012 | 47.71 | 47.91 | 46.84 | 47.69 | 5,027,215 | -0.30(-0.62%) |
Mar 28, 2012 | 47.92 | 48.29 | 47.57 | 47.98 | 5,277,681 | -0.07(-0.15%) |
Mar 27, 2012 | 48.98 | 49.03 | 48.04 | 48.06 | 4,380,046 | -1.01(-2.05%) |
Mar 26, 2012 | 49.04 | 49.27 | 48.67 | 49.06 | 4,553,845 | +0.41(+0.85%) |
Mar 23, 2012 | 48.17 | 49.06 | 47.87 | 48.65 | 4,091,022 | +0.80(+1.68%) |
Mar 22, 2012 | 48.65 | 48.69 | 47.60 | 47.85 | 5,184,182 | -1.32(-2.68%) |
Mar 21, 2012 | 50.12 | 50.21 | 48.98 | 49.17 | 4,749,129 | -0.74(-1.49%) |
Mar 20, 2012 | 49.91 | 51.20 | 49.85 | 49.91 | 5,521,782 | -1.29(-2.52%) |
Mar 19, 2012 | 50.38 | 51.56 | 49.98 | 51.20 | 7,441,741 | +1.40(+2.82%) |
Mar 16, 2012 | 49.02 | 49.98 | 49.02 | 49.79 | 6,795,948 | +0.80(+1.64%) |
Mar 15, 2012 | 48.17 | 49.52 | 48.04 | 48.99 | 7,563,319 | +0.82(+1.71%) |
Mar 14, 2012 | 48.70 | 49.24 | 47.95 | 48.17 | 4,401,546 | -0.53(-1.08%) |
Mar 13, 2012 | 48.13 | 48.72 | 47.48 | 48.69 | 4,665,894 | +0.80(+1.68%) |
Mar 12, 2012 | 48.30 | 48.42 | 47.55 | 47.89 | 4,512,917 | -0.47(-0.97%) |
Mar 09, 2012 | 48.56 | 48.80 | 48.24 | 48.36 | 5,253,799 | -0.23(-0.47%) |
Mar 08, 2012 | 48.93 | 49.09 | 48.38 | 48.59 | 4,479,805 | -0.02(-0.04%) |
Mar 07, 2012 | 48.41 | 48.91 | 47.99 | 48.61 | 3,413,574 | +0.79(+1.66%) |
Mar 06, 2012 | 48.17 | 48.38 | 47.46 | 47.82 | 4,955,937 | -1.13(-2.31%) |
Mar 05, 2012 | 48.94 | 49.06 | 48.46 | 48.95 | 3,728,731 | -0.22(-0.44%) |
Mar 02, 2012 | 49.73 | 50.13 | 49.06 | 49.16 | 2,717,224 | -0.76(-1.52%) |
Mar 01, 2012 | 49.40 | 50.09 | 49.30 | 49.92 | 4,226,613 | +0.55(+1.12%) |
Feb 29, 2012 | 49.84 | 50.17 | 49.23 | 49.37 | 5,715,243 | -0.45(-0.91%) |
Feb 28, 2012 | 50.79 | 50.93 | 49.61 | 49.82 | 5,864,765 | -0.79(-1.56%) |
Feb 27, 2012 | 50.49 | 51.28 | 50.25 | 50.61 | 4,833,634 | -0.03(-0.05%) |
Feb 24, 2012 | 50.62 | 51.08 | 50.17 | 50.64 | 4,004,847 | +0.07(+0.13%) |
Feb 23, 2012 | 50.37 | 50.65 | 49.69 | 50.57 | 5,450,678 | +0.22(+0.44%) |
Feb 22, 2012 | 50.46 | 50.90 | 50.07 | 50.35 | 4,389,823 | -0.32(-0.62%) |
Feb 21, 2012 | 50.98 | 51.01 | 50.38 | 50.66 | 5,088,981 | +0.19(+0.37%) |
Feb 17, 2012 | 51.28 | 51.36 | 50.08 | 50.48 | 8,670,563 | -0.05(-0.09%) |
Feb 16, 2012 | 49.24 | 50.79 | 49.09 | 50.52 | 15,106,819 | +2.24(+4.63%) |
Feb 15, 2012 | 45.92 | 48.63 | 45.53 | 48.29 | 19,024,978 | +3.23(+7.17%) |
Feb 14, 2012 | 44.31 | 45.59 | 44.28 | 45.05 | 6,705,596 | +0.85(+1.92%) |
Feb 13, 2012 | 44.43 | 44.64 | 43.62 | 44.21 | 4,852,823 | +0.67(+1.53%) |
Feb 10, 2012 | 43.27 | 43.95 | 43.19 | 43.54 | 5,311,962 | -1.06(-2.39%) |
Feb 09, 2012 | 44.65 | 45.02 | 43.92 | 44.60 | 4,787,228 | -0.02(-0.05%) |
Feb 08, 2012 | 44.62 | 44.88 | 43.95 | 44.62 | 4,614,389 | +0.16(+0.36%) |
Feb 07, 2012 | 43.24 | 44.62 | 42.86 | 44.46 | 5,470,950 | +1.05(+2.42%) |
Feb 06, 2012 | 42.54 | 43.52 | 42.30 | 43.41 | 6,947,916 | +0.67(+1.58%) |
Feb 03, 2012 | 43.64 | 43.67 | 42.66 | 42.74 | 6,054,638 | -0.31(-0.72%) |
Feb 02, 2012 | 43.01 | 43.39 | 42.45 | 43.05 | 5,697,921 | +0.11(+0.27%) |
Feb 01, 2012 | 43.40 | 43.51 | 42.77 | 42.93 | 4,602,467 | -0.04(-0.09%) |
Jan 31, 2012 | 43.85 | 43.94 | 42.89 | 42.97 | 4,868,863 | -0.54(-1.24%) |
Jan 30, 2012 | 43.32 | 43.70 | 42.77 | 43.51 | 2,657,031 | -0.27(-0.62%) |
Jan 27, 2012 | 43.43 | 44.00 | 43.40 | 43.78 | 3,106,665 | +0.13(+0.29%) |
Jan 26, 2012 | 44.81 | 44.86 | 43.46 | 43.65 | 4,965,093 | -0.91(-2.04%) |
Jan 25, 2012 | 43.09 | 44.64 | 42.66 | 44.56 | 3,923,659 | +1.35(+3.12%) |
Jan 24, 2012 | 43.59 | 43.64 | 43.13 | 43.22 | 2,882,633 | -0.75(-1.70%) |
Jan 23, 2012 | 43.08 | 44.25 | 43.08 | 43.96 | 4,883,121 | +1.34(+3.14%) |
Jan 20, 2012 | 43.10 | 43.20 | 42.27 | 42.62 | 4,343,073 | -0.58(-1.34%) |
Jan 19, 2012 | 43.46 | 43.91 | 43.01 | 43.20 | 4,975,089 | -0.17(-0.39%) |
Jan 18, 2012 | 42.66 | 43.38 | 42.45 | 43.37 | 4,848,155 | +0.48(+1.13%) |
Jan 17, 2012 | 42.95 | 43.18 | 42.38 | 42.89 | 5,000,553 | +0.39(+0.92%) |
Jan 13, 2012 | 42.41 | 42.58 | 41.84 | 42.49 | 4,461,240 | -0.19(-0.44%) |
Jan 12, 2012 | 42.95 | 43.28 | 42.60 | 42.68 | 4,732,499 | -0.20(-0.47%) |
Jan 11, 2012 | 43.96 | 44.04 | 42.66 | 42.89 | 6,072,321 | -1.36(-3.07%) |
Jan 10, 2012 | 45.05 | 45.06 | 43.99 | 44.25 | 6,007,892 | -0.09(-0.21%) |
Jan 09, 2012 | 43.77 | 44.43 | 43.70 | 44.34 | 4,585,403 | +0.73(+1.68%) |
Jan 06, 2012 | 44.07 | 44.16 | 43.28 | 43.61 | 4,260,856 | -0.42(-0.95%) |
Jan 05, 2012 | 44.10 | 44.10 | 42.98 | 44.02 | 4,892,495 | -0.01(-0.02%) |
Jan 04, 2012 | 44.45 | 44.58 | 43.22 | 44.03 | 4,850,164 | +2.28(+5.45%) |
Dec 30, 2011 | 41.78 | 42.09 | 41.72 | 41.75 | 2,261,051 | -0.20(-0.47%) |
Dec 29, 2011 | 41.33 | 42.04 | 41.30 | 41.95 | 3,214,748 | +0.76(+1.85%) |
Dec 28, 2011 | 41.99 | 42.12 | 41.13 | 41.19 | 3,266,072 | -0.81(-1.92%) |
Dec 27, 2011 | 42.14 | 42.59 | 41.93 | 42.00 | 2,721,913 | -0.10(-0.24%) |
Dec 23, 2011 | 42.41 | 42.52 | 41.67 | 42.10 | 3,006,670 | +0.04(+0.10%) |
Dec 21, 2011 | 41.20 | 42.17 | 40.82 | 42.06 | 4,306,026 | +0.84(+2.03%) |
Dec 20, 2011 | 40.61 | 41.51 | 40.61 | 41.22 | 4,429,237 | +1.45(+3.66%) |
Dec 19, 2011 | 40.83 | 40.97 | 39.63 | 39.77 | 5,321,104 | -0.94(-2.32%) |
Dec 16, 2011 | 41.11 | 41.39 | 40.39 | 40.71 | 6,885,585 | +0.07(+0.17%) |
Dec 15, 2011 | 41.96 | 42.14 | 40.58 | 40.64 | 6,301,072 | -0.48(-1.18%) |
Dec 14, 2011 | 42.04 | 42.22 | 40.79 | 41.13 | 5,679,359 | -1.56(-3.64%) |
Dec 13, 2011 | 43.41 | 44.59 | 42.31 | 42.68 | 4,888,333 | -0.46(-1.06%) |
Dec 12, 2011 | 43.90 | 43.99 | 42.56 | 43.14 | 4,319,390 | -1.57(-3.50%) |
Dec 09, 2011 | 43.04 | 44.83 | 43.01 | 44.71 | 5,928,499 | +1.90(+4.44%) |
Dec 08, 2011 | 44.18 | 44.56 | 42.65 | 42.81 | 4,962,071 | -1.86(-4.17%) |
Dec 07, 2011 | 44.73 | 45.08 | 44.06 | 44.67 | 5,087,606 | -0.35(-0.78%) |
Dec 06, 2011 | 44.61 | 45.34 | 44.27 | 45.02 | 4,674,905 | +0.45(+1.01%) |
Dec 05, 2011 | 44.96 | 45.60 | 44.12 | 44.57 | 5,365,924 | +0.64(+1.47%) |
Dec 02, 2011 | 44.27 | 44.69 | 43.81 | 43.92 | 5,088,340 | +0.19(+0.45%) |
Dec 01, 2011 | 43.87 | 44.40 | 43.39 | 43.73 | 3,362,841 | -0.24(-0.55%) |
Nov 30, 2011 | 43.29 | 44.49 | 43.13 | 43.97 | 6,866,703 | +2.38(+5.73%) |
Nov 29, 2011 | 41.35 | 41.95 | 40.96 | 41.58 | 5,133,978 | +0.72(+1.76%) |
Nov 28, 2011 | 40.84 | 41.48 | 40.47 | 40.86 | 3,942,895 | +1.52(+3.86%) |
Nov 25, 2011 | 39.69 | 40.14 | 39.33 | 39.35 | 2,102,719 | -0.63(-1.58%) |
Nov 23, 2011 | 40.97 | 40.97 | 39.97 | 39.98 | 5,183,071 | -1.46(-3.53%) |
Nov 22, 2011 | 41.97 | 42.05 | 41.09 | 41.44 | 4,875,086 | -0.68(-1.61%) |
Nov 21, 2011 | 42.09 | 42.38 | 41.31 | 42.12 | 3,834,679 | -0.68(-1.59%) |
Nov 18, 2011 | 43.32 | 43.48 | 42.38 | 42.80 | 4,616,923 | -0.15(-0.34%) |
Nov 17, 2011 | 44.11 | 44.33 | 42.52 | 42.95 | 5,692,050 | -1.49(-3.36%) |
Nov 16, 2011 | 44.48 | 45.76 | 44.33 | 44.44 | 4,507,058 | -0.54(-1.21%) |
Nov 15, 2011 | 44.72 | 45.30 | 44.12 | 44.98 | 4,507,305 | +0.06(+0.13%) |
Nov 14, 2011 | 45.92 | 45.96 | 44.67 | 44.92 | 3,740,204 | -1.07(-2.32%) |
Nov 11, 2011 | 45.77 | 46.35 | 45.77 | 45.99 | 3,910,044 | +0.83(+1.83%) |
Nov 10, 2011 | 45.16 | 45.50 | 44.40 | 45.16 | 5,987,875 | +1.06(+2.41%) |
Nov 09, 2011 | 44.99 | 45.42 | 44.02 | 44.10 | 7,483,433 | -2.49(-5.35%) |
Nov 08, 2011 | 44.86 | 46.71 | 44.69 | 46.59 | 8,319,931 | +2.34(+5.30%) |
Nov 07, 2011 | 43.65 | 44.53 | 43.32 | 44.25 | 4,005,649 | +0.34(+0.76%) |
Nov 04, 2011 | 44.08 | 44.43 | 43.46 | 43.91 | 4,367,270 | -0.46(-1.03%) |
Nov 03, 2011 | 44.48 | 45.00 | 43.51 | 44.37 | 5,911,829 | +0.40(+0.92%) |
Nov 02, 2011 | 43.20 | 44.68 | 42.81 | 43.97 | 7,807,631 | +2.05(+4.89%) |
Nov 01, 2011 | 41.67 | 42.58 | 41.08 | 41.92 | 6,077,885 | -1.71(-3.91%) |
Oct 31, 2011 | 44.80 | 44.97 | 43.60 | 43.62 | 5,217,889 | -2.15(-4.70%) |
Oct 28, 2011 | 44.65 | 45.84 | 44.20 | 45.77 | 5,151,091 | +1.20(+2.68%) |
Oct 27, 2011 | 43.65 | 44.94 | 43.38 | 44.58 | 5,692,684 | +2.46(+5.84%) |
Oct 26, 2011 | 42.03 | 42.34 | 40.92 | 42.12 | 5,462,939 | +0.75(+1.80%) |
Oct 25, 2011 | 42.86 | 42.87 | 41.27 | 41.37 | 5,423,285 | -1.44(-3.36%) |
Oct 24, 2011 | 43.19 | 43.58 | 42.58 | 42.81 | 5,320,470 | -0.45(-1.04%) |
Oct 21, 2011 | 42.58 | 43.30 | 42.45 | 43.26 | 4,819,507 | +1.09(+2.58%) |
Oct 20, 2011 | 41.68 | 42.35 | 41.14 | 42.17 | 4,118,199 | +0.33(+0.79%) |
Oct 19, 2011 | 41.37 | 42.40 | 41.16 | 41.85 | 5,492,639 | +0.52(+1.25%) |
Oct 18, 2011 | 39.98 | 41.56 | 39.35 | 41.33 | 5,346,466 | +1.24(+3.10%) |
Oct 17, 2011 | 40.68 | 40.97 | 39.98 | 40.09 | 5,529,303 | -0.69(-1.70%) |
Oct 14, 2011 | 40.19 | 40.80 | 39.86 | 40.78 | 6,236,135 | +1.12(+2.83%) |
Oct 13, 2011 | 40.00 | 40.03 | 39.02 | 39.66 | 5,026,906 | -0.79(-1.96%) |
Oct 12, 2011 | 39.90 | 40.96 | 39.74 | 40.45 | 8,357,786 | +0.97(+2.45%) |
Oct 11, 2011 | 39.23 | 40.13 | 39.07 | 39.48 | 5,690,780 | +0.01(+0.03%) |
Oct 10, 2011 | 38.63 | 39.47 | 38.63 | 39.47 | 3,956,171 | +1.53(+4.04%) |
Oct 07, 2011 | 39.04 | 39.08 | 37.81 | 37.94 | 5,535,826 | -0.86(-2.22%) |
Oct 06, 2011 | 38.49 | 38.89 | 38.33 | 38.80 | 8,113,084 | +0.95(+2.52%) |
Oct 05, 2011 | 37.51 | 37.94 | 36.93 | 37.84 | 9,531,888 | +0.53(+1.42%) |
Oct 04, 2011 | 35.09 | 37.43 | 34.08 | 37.31 | 10,153,724 | +1.48(+4.14%) |
Oct 03, 2011 | 36.81 | 37.24 | 35.58 | 35.83 | 7,161,193 | -1.41(-3.79%) |
Sep 30, 2011 | 37.86 | 38.32 | 37.08 | 37.24 | 6,745,459 | -1.50(-3.87%) |
Sep 29, 2011 | 38.59 | 39.23 | 37.72 | 38.74 | 7,174,436 | +0.84(+2.22%) |
Sep 28, 2011 | 39.54 | 39.78 | 37.86 | 37.90 | 6,197,278 | -1.49(-3.79%) |
Sep 27, 2011 | 39.64 | 40.39 | 39.16 | 39.39 | 5,003,457 | +0.81(+2.11%) |
Sep 26, 2011 | 37.46 | 38.67 | 37.26 | 38.57 | 8,213,357 | +1.38(+3.72%) |
Sep 23, 2011 | 37.67 | 38.31 | 37.04 | 37.19 | 7,500,842 | -1.03(-2.71%) |
Sep 22, 2011 | 39.89 | 40.02 | 37.34 | 38.22 | 11,787,746 | -3.16(-7.63%) |
Sep 21, 2011 | 43.30 | 43.50 | 41.31 | 41.38 | 5,183,552 | -2.19(-5.03%) |
Sep 20, 2011 | 43.62 | 44.46 | 43.28 | 43.57 | 6,322,500 | +0.22(+0.50%) |
Sep 19, 2011 | 43.36 | 43.70 | 42.60 | 43.36 | 5,666,405 | -1.05(-2.36%) |
Sep 16, 2011 | 44.50 | 44.59 | 43.40 | 44.40 | 6,678,629 | +0.08(+0.18%) |
Sep 15, 2011 | 44.05 | 44.44 | 43.69 | 44.32 | 6,029,184 | +0.84(+1.93%) |
Sep 14, 2011 | 43.22 | 43.99 | 42.67 | 43.48 | 8,117,071 | +0.41(+0.95%) |
Sep 13, 2011 | 42.75 | 43.40 | 42.41 | 43.07 | 7,844,981 | +0.35(+0.82%) |
Sep 12, 2011 | 41.82 | 42.77 | 41.56 | 42.73 | 7,244,700 | +0.40(+0.93%) |
Sep 09, 2011 | 43.29 | 43.59 | 41.99 | 42.33 | 5,980,721 | -1.63(-3.70%) |
Sep 08, 2011 | 44.54 | 45.50 | 43.58 | 43.96 | 5,195,318 | -0.51(-1.14%) |
Sep 07, 2011 | 43.35 | 44.53 | 43.22 | 44.47 | 5,287,679 | +1.70(+3.98%) |
Sep 06, 2011 | 41.90 | 42.84 | 41.63 | 42.77 | 4,352,182 | -0.52(-1.19%) |
Sep 02, 2011 | 43.68 | 43.99 | 43.04 | 43.28 | 3,720,223 | -1.32(-2.96%) |
Sep 01, 2011 | 45.81 | 45.89 | 44.55 | 44.60 | 4,178,977 | -0.84(-1.84%) |
Aug 31, 2011 | 45.43 | 45.78 | 45.02 | 45.44 | 6,157,359 | +0.44(+0.98%) |
Aug 30, 2011 | 43.90 | 45.30 | 43.83 | 45.00 | 6,669,921 | +0.78(+1.76%) |
Aug 29, 2011 | 43.67 | 44.27 | 43.27 | 44.22 | 4,811,476 | +1.09(+2.53%) |
Aug 26, 2011 | 42.29 | 43.21 | 40.98 | 43.13 | 4,107,241 | +0.65(+1.53%) |
Aug 25, 2011 | 43.37 | 43.91 | 42.30 | 42.48 | 4,645,093 | -0.97(-2.24%) |
Aug 24, 2011 | 42.86 | 43.46 | 42.71 | 43.45 | 5,604,330 | +0.13(+0.31%) |
Aug 23, 2011 | 42.53 | 43.39 | 41.97 | 43.31 | 5,665,744 | +1.13(+2.68%) |
Aug 22, 2011 | 43.49 | 43.67 | 41.78 | 42.18 | 5,972,160 | -0.39(-0.91%) |
Aug 19, 2011 | 42.66 | 43.90 | 42.48 | 42.57 | 5,567,707 | -0.68(-1.58%) |
Aug 18, 2011 | 44.74 | 44.80 | 42.77 | 43.25 | 6,626,214 | -2.75(-5.98%) |
Aug 17, 2011 | 46.50 | 47.19 | 45.83 | 46.01 | 4,167,012 | -0.17(-0.38%) |
Aug 16, 2011 | 45.99 | 46.87 | 45.62 | 46.18 | 6,029,649 | -0.56(-1.20%) |
Aug 15, 2011 | 46.00 | 46.85 | 45.74 | 46.74 | 4,850,588 | +1.19(+2.62%) |
Aug 12, 2011 | 46.28 | 46.50 | 45.24 | 45.55 | 5,390,017 | -0.25(-0.56%) |
Aug 11, 2011 | 44.19 | 46.40 | 43.96 | 45.81 | 8,927,289 | +1.41(+3.17%) |
Aug 10, 2011 | 44.88 | 46.14 | 44.23 | 44.40 | 8,081,567 | -1.64(-3.56%) |
Aug 09, 2011 | 45.24 | 46.13 | 43.27 | 46.04 | 10,749,090 | +2.26(+5.17%) |
Aug 08, 2011 | 45.24 | 45.81 | 43.35 | 43.78 | 12,914,240 | -3.05(-6.51%) |
Aug 05, 2011 | 48.58 | 48.98 | 45.83 | 46.82 | 13,033,897 | -1.17(-2.44%) |
Aug 04, 2011 | 50.17 | 50.17 | 47.94 | 48.00 | 8,042,993 | -2.77(-5.46%) |
Aug 03, 2011 | 51.25 | 51.69 | 49.38 | 50.77 | 8,556,954 | +0.29(+0.58%) |
Aug 02, 2011 | 52.01 | 52.70 | 50.29 | 50.48 | 6,375,611 | -1.99(-3.79%) |
Aug 01, 2011 | 53.68 | 53.76 | 51.94 | 52.47 | 4,336,871 | -0.25(-0.48%) |
Jul 29, 2011 | 52.99 | 53.24 | 52.41 | 52.72 | 6,665,456 | -0.85(-1.59%) |
Jul 28, 2011 | 54.57 | 55.12 | 53.46 | 53.57 | 7,649,391 | -1.10(-2.01%) |
Jul 27, 2011 | 55.07 | 55.40 | 54.51 | 54.67 | 2,911,008 | -0.79(-1.43%) |
Jul 26, 2011 | 56.01 | 56.31 | 55.30 | 55.46 | 3,946,081 | -0.65(-1.16%) |
Jul 25, 2011 | 55.79 | 56.54 | 55.61 | 56.11 | 2,559,484 | -0.40(-0.70%) |
Jul 22, 2011 | 55.97 | 56.62 | 55.65 | 56.50 | 2,953,689 | +0.44(+0.79%) |
Jul 21, 2011 | 55.50 | 56.54 | 55.43 | 56.06 | 3,986,297 | +1.12(+2.04%) |
Jul 20, 2011 | 55.28 | 55.64 | 54.53 | 54.94 | 3,983,527 | -0.20(-0.36%) |
Jul 19, 2011 | 53.97 | 55.27 | 53.93 | 55.14 | 4,172,393 | +1.57(+2.94%) |
Jul 18, 2011 | 53.81 | 54.01 | 52.88 | 53.57 | 4,010,511 | -0.33(-0.61%) |
Jul 15, 2011 | 52.91 | 53.99 | 52.69 | 53.90 | 6,273,238 | +1.73(+3.31%) |
Jul 14, 2011 | 52.79 | 53.22 | 52.06 | 52.17 | 3,686,165 | -0.28(-0.54%) |
Jul 13, 2011 | 52.38 | 53.19 | 52.34 | 52.45 | 2,787,190 | +0.35(+0.68%) |
Jul 12, 2011 | 52.13 | 52.76 | 52.05 | 52.10 | 3,458,830 | -0.33(-0.63%) |
Jul 11, 2011 | 53.07 | 53.40 | 52.21 | 52.42 | 3,747,950 | -1.38(-2.56%) |
Jul 08, 2011 | 54.49 | 54.49 | 53.43 | 53.80 | 4,420,414 | -0.82(-1.51%) |
Jul 07, 2011 | 54.20 | 54.87 | 54.03 | 54.63 | 4,740,485 | +1.03(+1.92%) |
Jul 06, 2011 | 53.34 | 53.60 | 52.72 | 53.60 | 4,367,290 | +0.14(+0.26%) |
Jul 05, 2011 | 52.61 | 53.88 | 52.58 | 53.46 | 4,171,790 | +0.70(+1.32%) |