Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.04 | 50.42 | 49.88 | 50.42 | 515,529 | +1.24(+2.53%) |
Jun 28, 2012 | 48.98 | 49.24 | 48.64 | 49.17 | 799,159 | -0.19(-0.39%) |
Jun 27, 2012 | 49.09 | 49.45 | 49.07 | 49.37 | 481,231 | +0.46(+0.94%) |
Jun 26, 2012 | 48.82 | 49.02 | 48.55 | 48.91 | 806,660 | +0.25(+0.51%) |
Jun 25, 2012 | 48.94 | 48.94 | 48.49 | 48.66 | 619,754 | -0.78(-1.58%) |
Jun 22, 2012 | 49.36 | 49.53 | 49.16 | 49.44 | 911,352 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.01 | 49.07 | 4,692,013 | -1.04(-2.08%) |
Jun 20, 2012 | 50.17 | 50.28 | 49.71 | 50.11 | 3,780,867 | -0.04(-0.08%) |
Jun 19, 2012 | 49.98 | 50.35 | 49.92 | 50.15 | 5,069,128 | +0.44(+0.89%) |
Jun 18, 2012 | 49.44 | 49.83 | 49.37 | 49.71 | 410,583 | +0.06(+0.11%) |
Jun 15, 2012 | 49.44 | 49.67 | 49.31 | 49.65 | 412,515 | +0.47(+0.95%) |
Jun 14, 2012 | 48.74 | 49.36 | 48.63 | 49.19 | 1,988,617 | +0.55(+1.12%) |
Jun 13, 2012 | 48.73 | 49.07 | 48.48 | 48.64 | 840,242 | -0.26(-0.53%) |
Jun 12, 2012 | 48.46 | 48.90 | 48.26 | 48.90 | 724,920 | +0.56(+1.16%) |
Jun 11, 2012 | 49.26 | 49.28 | 48.27 | 48.33 | 1,808,626 | -0.55(-1.12%) |
Jun 08, 2012 | 48.35 | 48.89 | 48.23 | 48.88 | 323,465 | +0.40(+0.83%) |
Jun 07, 2012 | 48.99 | 48.99 | 48.39 | 48.48 | 508,070 | +0.05(+0.10%) |
Jun 06, 2012 | 47.71 | 48.43 | 47.64 | 48.43 | 1,074,174 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.99 | 47.33 | 1,340,607 | +0.19(+0.41%) |
Jun 04, 2012 | 47.15 | 47.27 | 46.77 | 47.14 | 1,612,849 | +0.03(+0.07%) |
Jun 01, 2012 | 47.47 | 47.64 | 47.09 | 47.11 | 1,222,150 | -1.13(-2.35%) |
May 31, 2012 | 48.30 | 48.57 | 47.84 | 48.24 | 476,481 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.16 | 48.29 | 495,666 | -0.58(-1.18%) |
May 29, 2012 | 48.73 | 48.94 | 48.55 | 48.86 | 318,119 | +0.57(+1.18%) |
May 25, 2012 | 48.50 | 48.58 | 48.20 | 48.29 | 226,335 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.66 | 48.17 | 48.53 | 934,099 | +0.09(+0.18%) |
May 23, 2012 | 48.08 | 48.49 | 47.65 | 48.45 | 484,850 | +0.01(+0.02%) |
May 22, 2012 | 48.55 | 48.82 | 48.15 | 48.44 | 1,193,948 | +0.04(+0.08%) |
May 21, 2012 | 47.82 | 48.40 | 47.73 | 48.40 | 380,708 | +0.69(+1.45%) |
May 18, 2012 | 48.22 | 48.31 | 47.60 | 47.71 | 734,572 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.07 | 48.09 | 1,666,601 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.25 | 48.65 | 48.70 | 1,810,064 | -0.09(-0.18%) |
May 15, 2012 | 48.99 | 49.32 | 48.73 | 48.78 | 2,076,099 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.37 | 48.99 | 49.06 | 1,165,836 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.05 | 49.48 | 49.59 | 396,323 | -0.19(-0.39%) |
May 10, 2012 | 50.01 | 50.04 | 49.67 | 49.78 | 564,599 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.27 | 49.62 | 1,087,175 | -0.38(-0.75%) |
May 08, 2012 | 49.85 | 50.07 | 49.47 | 50.00 | 1,054,392 | -0.20(-0.40%) |
May 07, 2012 | 49.93 | 50.34 | 49.92 | 50.20 | 315,767 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.69 | 50.11 | 50.12 | 382,326 | -0.84(-1.64%) |
May 03, 2012 | 51.30 | 51.33 | 50.84 | 50.96 | 522,828 | -0.31(-0.61%) |
May 02, 2012 | 51.13 | 51.31 | 50.99 | 51.27 | 2,842,274 | -0.14(-0.27%) |
May 01, 2012 | 51.08 | 51.77 | 51.06 | 51.41 | 1,095,297 | +0.31(+0.61%) |
Apr 30, 2012 | 51.23 | 51.25 | 50.99 | 51.10 | 460,698 | -0.25(-0.48%) |
Apr 27, 2012 | 51.46 | 51.47 | 51.18 | 51.34 | 251,082 | +0.08(+0.16%) |
Apr 26, 2012 | 50.82 | 51.33 | 50.82 | 51.26 | 529,247 | +0.32(+0.63%) |
Apr 25, 2012 | 50.78 | 50.97 | 50.73 | 50.94 | 735,373 | +0.71(+1.41%) |
Apr 24, 2012 | 50.07 | 50.35 | 50.05 | 50.24 | 416,490 | +0.22(+0.43%) |
Apr 23, 2012 | 49.86 | 50.06 | 49.72 | 50.02 | 392,998 | -0.37(-0.73%) |
Apr 20, 2012 | 50.60 | 50.73 | 50.37 | 50.39 | 306,369 | +0.07(+0.14%) |
Apr 19, 2012 | 50.70 | 50.82 | 50.05 | 50.32 | 625,000 | -0.36(-0.71%) |
Apr 18, 2012 | 50.66 | 50.86 | 50.60 | 50.68 | 316,881 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.34 | 50.86 | 975,127 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.43 | 49.92 | 50.07 | 470,408 | -0.05(-0.10%) |
Apr 13, 2012 | 50.66 | 50.67 | 50.06 | 50.12 | 521,166 | -0.63(-1.25%) |
Apr 12, 2012 | 50.25 | 50.80 | 50.20 | 50.75 | 708,089 | +0.63(+1.25%) |
Apr 11, 2012 | 50.26 | 50.37 | 50.08 | 50.12 | 491,001 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.75 | 49.80 | 9,640,365 | -0.82(-1.62%) |
Apr 09, 2012 | 50.45 | 50.82 | 50.45 | 50.61 | 585,007 | -0.51(-0.99%) |
Apr 05, 2012 | 50.95 | 51.24 | 50.93 | 51.12 | 576,166 | -0.03(-0.06%) |
Apr 04, 2012 | 51.28 | 51.30 | 50.94 | 51.15 | 587,127 | -0.49(-0.95%) |
Apr 03, 2012 | 51.81 | 51.87 | 51.35 | 51.64 | 1,856,738 | -0.20(-0.39%) |
Apr 02, 2012 | 51.42 | 51.97 | 51.32 | 51.84 | 546,168 | +0.43(+0.83%) |
Mar 30, 2012 | 51.54 | 51.56 | 51.23 | 51.42 | 503,027 | +0.13(+0.25%) |
Mar 29, 2012 | 51.13 | 51.34 | 50.91 | 51.29 | 1,443,078 | -0.12(-0.23%) |
Mar 28, 2012 | 51.61 | 51.68 | 51.14 | 51.41 | 551,005 | -0.23(-0.45%) |
Mar 27, 2012 | 51.86 | 51.87 | 51.60 | 51.64 | 1,485,719 | -0.12(-0.23%) |
Mar 26, 2012 | 51.42 | 51.78 | 51.41 | 51.76 | 931,878 | +0.69(+1.35%) |
Mar 23, 2012 | 50.98 | 51.14 | 50.73 | 51.07 | 732,195 | +0.14(+0.28%) |
Mar 22, 2012 | 50.93 | 51.06 | 50.77 | 50.93 | 867,645 | -0.34(-0.65%) |
Mar 21, 2012 | 51.48 | 51.48 | 51.19 | 51.26 | 469,571 | -0.12(-0.23%) |
Mar 20, 2012 | 51.20 | 51.46 | 51.10 | 51.38 | 1,064,337 | -0.12(-0.23%) |
Mar 19, 2012 | 51.22 | 51.66 | 51.20 | 51.50 | 382,889 | +0.29(+0.56%) |
Mar 16, 2012 | 51.33 | 51.33 | 51.14 | 51.22 | 533,545 | +0.06(+0.11%) |
Mar 15, 2012 | 51.05 | 51.20 | 50.88 | 51.16 | 468,127 | +0.24(+0.47%) |
Mar 14, 2012 | 50.90 | 51.07 | 50.75 | 50.92 | 912,711 | +0.02(+0.03%) |
Mar 13, 2012 | 50.25 | 50.93 | 50.16 | 50.90 | 668,845 | +0.94(+1.89%) |
Mar 12, 2012 | 49.92 | 50.01 | 49.78 | 49.96 | 556,204 | +0.07(+0.14%) |
Mar 09, 2012 | 49.86 | 50.06 | 49.82 | 49.89 | 276,009 | +0.12(+0.24%) |
Mar 08, 2012 | 49.67 | 49.90 | 49.55 | 49.77 | 388,000 | +0.43(+0.87%) |
Mar 07, 2012 | 49.17 | 49.42 | 49.09 | 49.34 | 874,028 | +0.32(+0.65%) |
Mar 06, 2012 | 49.21 | 49.21 | 48.87 | 49.02 | 468,474 | -0.70(-1.40%) |
Mar 05, 2012 | 49.78 | 49.88 | 49.53 | 49.71 | 836,938 | -0.19(-0.38%) |
Mar 02, 2012 | 49.96 | 50.03 | 49.79 | 49.90 | 456,569 | -0.11(-0.22%) |
Mar 01, 2012 | 49.86 | 50.10 | 49.80 | 50.02 | 595,584 | +0.30(+0.61%) |
Feb 29, 2012 | 50.01 | 50.18 | 49.64 | 49.71 | 1,084,643 | -0.19(-0.38%) |
Feb 28, 2012 | 49.72 | 49.94 | 49.63 | 49.90 | 484,610 | +0.22(+0.43%) |
Feb 27, 2012 | 49.27 | 49.82 | 49.19 | 49.69 | 476,200 | +0.12(+0.24%) |
Feb 24, 2012 | 49.57 | 49.65 | 49.47 | 49.57 | 595,487 | +0.10(+0.21%) |
Feb 23, 2012 | 49.28 | 49.51 | 49.08 | 49.47 | 678,615 | +0.18(+0.37%) |
Feb 22, 2012 | 49.35 | 49.44 | 49.22 | 49.28 | 565,349 | -0.18(-0.37%) |
Feb 21, 2012 | 49.46 | 49.62 | 49.31 | 49.47 | 409,827 | +0.12(+0.24%) |
Feb 17, 2012 | 49.35 | 49.39 | 49.18 | 49.35 | 1,091,038 | +0.18(+0.36%) |
Feb 16, 2012 | 48.63 | 49.23 | 48.56 | 49.17 | 974,438 | +0.50(+1.03%) |
Feb 15, 2012 | 49.12 | 49.15 | 48.58 | 48.67 | 455,568 | -0.30(-0.60%) |
Feb 14, 2012 | 48.90 | 48.96 | 48.60 | 48.96 | 558,000 | -0.04(-0.08%) |
Feb 13, 2012 | 48.99 | 49.07 | 48.82 | 49.00 | 208,282 | +0.36(+0.74%) |
Feb 10, 2012 | 48.57 | 48.66 | 48.45 | 48.64 | 572,476 | -0.33(-0.67%) |
Feb 09, 2012 | 48.98 | 49.07 | 48.75 | 48.97 | 401,091 | +0.06(+0.11%) |
Feb 08, 2012 | 48.81 | 48.92 | 48.60 | 48.91 | 519,040 | +0.16(+0.33%) |
Feb 07, 2012 | 48.54 | 48.86 | 48.38 | 48.75 | 827,552 | +0.10(+0.21%) |
Feb 06, 2012 | 48.42 | 48.67 | 48.37 | 48.65 | 328,639 | +0.08(+0.16%) |
Feb 03, 2012 | 48.45 | 48.63 | 48.35 | 48.57 | 630,570 | +0.62(+1.28%) |
Feb 02, 2012 | 47.99 | 48.07 | 47.79 | 47.95 | 339,159 | +0.07(+0.15%) |
Feb 01, 2012 | 47.89 | 48.15 | 47.82 | 47.88 | 583,958 | +0.34(+0.72%) |
Jan 31, 2012 | 47.84 | 47.86 | 47.33 | 47.54 | 1,448,369 | -0.05(-0.10%) |
Jan 30, 2012 | 47.23 | 47.61 | 47.13 | 47.59 | 598,050 | -0.09(-0.18%) |
Jan 27, 2012 | 47.54 | 47.80 | 47.51 | 47.67 | 690,977 | -0.10(-0.20%) |
Jan 26, 2012 | 48.23 | 48.24 | 47.59 | 47.77 | 568,876 | -0.22(-0.45%) |
Jan 25, 2012 | 47.56 | 48.09 | 47.41 | 47.99 | 1,363,081 | +0.42(+0.89%) |
Jan 24, 2012 | 47.38 | 47.59 | 47.34 | 47.56 | 1,348,168 | -0.15(-0.32%) |
Jan 23, 2012 | 47.71 | 47.91 | 47.49 | 47.71 | 1,033,827 | +0.01(+0.02%) |
Jan 20, 2012 | 47.55 | 47.71 | 47.44 | 47.71 | 316,663 | +0.10(+0.20%) |
Jan 19, 2012 | 47.59 | 47.66 | 47.42 | 47.61 | 982,692 | +0.20(+0.42%) |
Jan 18, 2012 | 46.92 | 47.44 | 46.84 | 47.41 | 497,472 | +0.50(+1.06%) |
Jan 17, 2012 | 47.15 | 47.25 | 46.82 | 46.92 | 759,234 | +0.12(+0.26%) |
Jan 13, 2012 | 46.64 | 46.80 | 46.34 | 46.80 | 789,145 | -0.18(-0.39%) |
Jan 12, 2012 | 47.04 | 47.06 | 46.67 | 46.98 | 835,442 | +0.08(+0.17%) |
Jan 11, 2012 | 46.65 | 46.95 | 46.64 | 46.90 | 451,913 | +0.02(+0.03%) |
Jan 10, 2012 | 47.08 | 47.09 | 46.82 | 46.88 | 839,555 | +0.34(+0.72%) |
Jan 09, 2012 | 46.57 | 46.62 | 46.36 | 46.55 | 2,742,795 | +0.09(+0.19%) |
Jan 06, 2012 | 46.60 | 46.60 | 46.30 | 46.46 | 1,123,169 | -0.12(-0.26%) |
Jan 05, 2012 | 46.26 | 46.67 | 46.08 | 46.58 | 7,881,009 | +0.10(+0.21%) |
Jan 04, 2012 | 46.30 | 46.54 | 46.12 | 46.48 | 660,169 | +0.90(+1.98%) |
Dec 30, 2011 | 45.77 | 45.82 | 45.58 | 45.58 | 1,408,840 | -0.23(-0.51%) |
Dec 29, 2011 | 45.50 | 45.84 | 45.42 | 45.81 | 433,384 | +0.46(+1.00%) |
Dec 28, 2011 | 45.88 | 45.88 | 45.28 | 45.36 | 359,160 | -0.51(-1.12%) |
Dec 27, 2011 | 45.74 | 46.04 | 45.74 | 45.87 | 1,567,404 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.90 | 45.50 | 45.88 | 242,188 | +0.80(+1.78%) |
Dec 21, 2011 | 44.95 | 45.14 | 44.59 | 45.08 | 463,419 | +0.09(+0.19%) |
Dec 20, 2011 | 44.40 | 45.06 | 44.40 | 44.99 | 749,051 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.40 | 43.63 | 43.75 | 621,247 | -0.45(-1.02%) |
Dec 16, 2011 | 44.44 | 44.61 | 44.09 | 44.20 | 700,607 | +0.09(+0.20%) |
Dec 15, 2011 | 44.42 | 44.50 | 44.05 | 44.11 | 957,975 | +0.14(+0.31%) |
Dec 14, 2011 | 44.24 | 44.43 | 43.86 | 43.98 | 4,059,156 | -0.52(-1.16%) |
Dec 13, 2011 | 45.05 | 45.24 | 44.22 | 44.49 | 911,503 | -0.25(-0.55%) |
Dec 12, 2011 | 44.95 | 44.99 | 44.39 | 44.74 | 384,290 | -0.64(-1.40%) |
Dec 09, 2011 | 44.90 | 45.50 | 44.83 | 45.37 | 527,857 | +0.69(+1.55%) |
Dec 08, 2011 | 45.32 | 45.40 | 44.55 | 44.68 | 791,828 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.76 | 44.98 | 45.60 | 4,190,143 | +0.20(+0.44%) |
Dec 06, 2011 | 45.32 | 45.68 | 45.18 | 45.40 | 710,961 | +0.06(+0.14%) |
Dec 05, 2011 | 45.47 | 45.63 | 45.06 | 45.33 | 770,046 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.37 | 44.83 | 44.84 | 611,286 | +0.02(+0.04%) |
Dec 01, 2011 | 44.79 | 45.00 | 44.61 | 44.83 | 547,023 | -0.02(-0.05%) |
Nov 30, 2011 | 44.14 | 44.89 | 44.14 | 44.85 | 954,508 | +1.80(+4.17%) |
Nov 29, 2011 | 43.04 | 43.33 | 42.90 | 43.06 | 572,624 | +0.16(+0.37%) |
Nov 28, 2011 | 42.78 | 43.04 | 42.59 | 42.90 | 583,151 | +1.17(+2.80%) |
Nov 25, 2011 | 41.72 | 42.24 | 41.72 | 41.73 | 377,477 | -0.11(-0.27%) |
Nov 23, 2011 | 42.37 | 42.38 | 41.82 | 41.84 | 549,824 | -0.87(-2.05%) |
Nov 22, 2011 | 42.78 | 43.02 | 42.50 | 42.71 | 437,398 | -0.15(-0.35%) |
Nov 21, 2011 | 43.06 | 43.14 | 42.54 | 42.86 | 741,870 | -0.87(-1.98%) |
Nov 18, 2011 | 43.91 | 43.99 | 43.57 | 43.73 | 400,159 | -0.06(-0.13%) |
Nov 17, 2011 | 44.29 | 44.47 | 43.47 | 43.79 | 620,279 | -0.61(-1.38%) |
Nov 16, 2011 | 44.68 | 45.18 | 44.32 | 44.40 | 438,956 | -0.69(-1.53%) |
Nov 15, 2011 | 44.74 | 45.33 | 44.66 | 45.09 | 497,856 | +0.21(+0.46%) |
Nov 14, 2011 | 45.12 | 45.15 | 44.69 | 44.88 | 587,329 | -0.41(-0.89%) |
Nov 11, 2011 | 44.96 | 45.39 | 44.95 | 45.29 | 462,878 | +0.82(+1.84%) |
Nov 10, 2011 | 44.66 | 44.70 | 44.05 | 44.47 | 571,019 | +0.37(+0.83%) |
Nov 09, 2011 | 44.75 | 44.87 | 43.97 | 44.10 | 868,161 | -1.56(-3.41%) |
Nov 08, 2011 | 45.32 | 45.74 | 44.99 | 45.66 | 574,792 | +0.59(+1.30%) |
Nov 07, 2011 | 44.75 | 45.14 | 44.38 | 45.07 | 369,890 | +0.32(+0.71%) |
Nov 04, 2011 | 44.75 | 44.85 | 44.33 | 44.76 | 722,290 | -0.34(-0.76%) |
Nov 03, 2011 | 44.79 | 45.18 | 44.24 | 45.10 | 1,027,952 | +0.83(+1.87%) |
Nov 02, 2011 | 44.29 | 44.43 | 43.91 | 44.27 | 881,048 | +0.61(+1.40%) |
Nov 01, 2011 | 43.65 | 44.18 | 43.52 | 43.66 | 1,112,092 | -1.18(-2.64%) |
Oct 31, 2011 | 45.48 | 45.50 | 44.84 | 44.84 | 1,023,517 | -1.12(-2.44%) |
Oct 28, 2011 | 45.79 | 46.04 | 45.68 | 45.96 | 675,947 | +0.00(+0.00%) |
Oct 27, 2011 | 45.66 | 46.23 | 45.31 | 45.96 | 690,852 | +1.43(+3.21%) |
Oct 26, 2011 | 44.56 | 44.67 | 43.84 | 44.53 | 962,847 | +0.40(+0.90%) |
Oct 25, 2011 | 44.70 | 44.78 | 44.02 | 44.14 | 4,462,565 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.03 | 44.50 | 44.93 | 853,811 | +0.46(+1.04%) |
Oct 21, 2011 | 44.23 | 44.54 | 44.07 | 44.47 | 594,820 | +0.70(+1.60%) |
Oct 20, 2011 | 43.73 | 43.94 | 43.17 | 43.77 | 826,444 | +0.19(+0.44%) |
Oct 19, 2011 | 44.08 | 44.27 | 43.44 | 43.58 | 715,062 | -0.52(-1.19%) |
Oct 18, 2011 | 43.34 | 44.46 | 43.02 | 44.10 | 823,917 | +0.79(+1.82%) |
Oct 17, 2011 | 43.94 | 43.94 | 43.23 | 43.32 | 345,439 | -0.81(-1.84%) |
Oct 14, 2011 | 43.93 | 44.14 | 43.70 | 44.13 | 532,881 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.52 | 42.97 | 43.36 | 806,510 | -0.13(-0.29%) |
Oct 12, 2011 | 43.42 | 43.95 | 43.36 | 43.49 | 1,446,449 | +0.39(+0.90%) |
Oct 11, 2011 | 42.86 | 43.24 | 42.79 | 43.10 | 479,490 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.04 | 42.36 | 43.04 | 648,771 | +1.32(+3.16%) |
Oct 07, 2011 | 42.11 | 42.17 | 41.47 | 41.72 | 1,059,793 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.96 | 41.44 | 41.92 | 1,484,715 | +0.69(+1.68%) |
Oct 05, 2011 | 40.61 | 41.32 | 40.27 | 41.23 | 2,494,432 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.52 | 2,969,783 | +0.73(+1.84%) |
Oct 03, 2011 | 40.74 | 41.09 | 39.75 | 39.79 | 1,999,517 | -1.06(-2.61%) |
Sep 30, 2011 | 41.27 | 41.63 | 40.81 | 40.85 | 1,767,325 | -0.93(-2.22%) |
Sep 29, 2011 | 42.17 | 42.30 | 41.09 | 41.78 | 896,518 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.36 | 41.39 | 628,289 | -0.75(-1.79%) |
Sep 27, 2011 | 42.47 | 42.82 | 41.90 | 42.14 | 814,802 | +0.44(+1.05%) |
Sep 26, 2011 | 41.08 | 41.78 | 40.62 | 41.70 | 1,663,750 | +0.99(+2.43%) |
Sep 23, 2011 | 40.30 | 40.91 | 40.19 | 40.71 | 1,329,077 | +0.20(+0.49%) |
Sep 22, 2011 | 40.67 | 40.94 | 39.92 | 40.52 | 2,435,415 | -1.26(-3.03%) |
Sep 21, 2011 | 43.06 | 43.16 | 41.78 | 41.78 | 1,278,259 | -1.21(-2.81%) |
Sep 20, 2011 | 43.26 | 43.55 | 42.94 | 42.99 | 667,937 | -0.04(-0.09%) |
Sep 19, 2011 | 42.70 | 43.20 | 42.45 | 43.03 | 1,192,522 | -0.38(-0.87%) |
Sep 16, 2011 | 43.36 | 43.51 | 43.00 | 43.41 | 552,607 | +0.24(+0.57%) |
Sep 15, 2011 | 42.87 | 43.16 | 42.53 | 43.16 | 1,016,699 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.90 | 41.54 | 42.42 | 858,975 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.01 | 41.39 | 41.84 | 704,641 | +0.28(+0.68%) |
Sep 12, 2011 | 40.77 | 41.56 | 40.62 | 41.56 | 749,785 | +0.26(+0.63%) |
Sep 09, 2011 | 41.92 | 41.98 | 41.06 | 41.30 | 1,056,912 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 43.00 | 42.29 | 42.35 | 496,337 | -0.42(-0.98%) |
Sep 07, 2011 | 42.33 | 42.78 | 42.15 | 42.77 | 490,685 | +1.10(+2.63%) |
Sep 06, 2011 | 40.88 | 41.75 | 40.83 | 41.67 | 994,102 | -0.33(-0.79%) |
Sep 02, 2011 | 42.24 | 42.38 | 41.85 | 42.00 | 774,070 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.85 | 43.01 | 43.05 | 796,421 | -0.40(-0.93%) |
Aug 31, 2011 | 43.57 | 43.92 | 43.17 | 43.45 | 895,279 | +0.14(+0.33%) |
Aug 30, 2011 | 43.04 | 43.58 | 42.78 | 43.31 | 776,129 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.67 | 43.25 | 441,895 | +1.07(+2.54%) |
Aug 26, 2011 | 41.38 | 42.37 | 40.88 | 42.18 | 1,058,290 | +0.51(+1.23%) |
Aug 25, 2011 | 42.43 | 42.71 | 41.48 | 41.66 | 1,162,637 | -0.55(-1.31%) |
Aug 24, 2011 | 41.57 | 42.26 | 41.49 | 42.22 | 699,567 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.69 | 40.37 | 41.64 | 1,946,205 | +1.26(+3.13%) |
Aug 22, 2011 | 41.33 | 41.33 | 40.27 | 40.38 | 1,693,613 | +0.01(+0.02%) |
Aug 19, 2011 | 40.45 | 41.48 | 40.35 | 40.37 | 2,340,454 | -0.73(-1.79%) |
Aug 18, 2011 | 41.64 | 41.72 | 40.66 | 41.10 | 1,321,702 | -1.67(-3.90%) |
Aug 17, 2011 | 42.95 | 43.23 | 42.48 | 42.77 | 455,467 | +0.09(+0.20%) |
Aug 16, 2011 | 42.63 | 43.03 | 42.23 | 42.68 | 3,068,685 | -0.31(-0.72%) |
Aug 15, 2011 | 42.58 | 43.02 | 42.46 | 42.99 | 555,440 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.52 | 41.89 | 42.14 | 1,693,812 | +0.32(+0.76%) |
Aug 11, 2011 | 40.55 | 42.37 | 40.41 | 41.83 | 2,580,466 | +1.64(+4.09%) |
Aug 10, 2011 | 41.42 | 41.54 | 40.05 | 40.19 | 2,416,699 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,011,812 | +1.70(+4.21%) |
Aug 08, 2011 | 41.80 | 42.41 | 40.30 | 40.38 | 2,677,755 | -2.60(-6.05%) |
Aug 05, 2011 | 43.44 | 43.56 | 41.82 | 42.97 | 2,107,073 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.88 | 42.93 | 2,046,273 | -2.06(-4.58%) |
Aug 03, 2011 | 44.87 | 45.00 | 44.11 | 44.99 | 2,238,408 | +0.23(+0.51%) |
Aug 02, 2011 | 45.48 | 45.66 | 44.74 | 44.76 | 439,529 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.54 | 45.34 | 45.80 | 1,196,449 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.33 | 45.64 | 45.90 | 1,186,492 | -0.37(-0.80%) |
Jul 28, 2011 | 46.39 | 46.79 | 46.20 | 46.27 | 427,309 | -0.14(-0.31%) |
Jul 27, 2011 | 46.99 | 47.01 | 46.36 | 46.41 | 1,322,372 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.51 | 47.18 | 47.26 | 331,813 | -0.18(-0.38%) |
Jul 25, 2011 | 47.18 | 47.67 | 47.18 | 47.45 | 474,561 | -0.25(-0.53%) |
Jul 22, 2011 | 47.66 | 47.72 | 47.60 | 47.70 | 329,306 | +0.03(+0.07%) |
Jul 21, 2011 | 47.21 | 47.75 | 47.15 | 47.67 | 780,838 | +0.68(+1.45%) |
Jul 20, 2011 | 47.15 | 47.17 | 46.92 | 46.99 | 423,277 | +0.04(+0.08%) |
Jul 19, 2011 | 46.50 | 47.01 | 46.47 | 46.95 | 402,133 | +0.71(+1.54%) |
Jul 18, 2011 | 46.27 | 46.37 | 45.86 | 46.24 | 354,506 | -0.28(-0.59%) |
Jul 15, 2011 | 46.56 | 46.62 | 46.23 | 46.51 | 582,543 | +0.24(+0.53%) |
Jul 14, 2011 | 46.67 | 46.85 | 46.21 | 46.27 | 522,925 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.96 | 46.39 | 46.50 | 405,004 | +0.17(+0.36%) |
Jul 12, 2011 | 46.47 | 46.79 | 46.32 | 46.33 | 417,663 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.42 | 46.55 | 396,927 | -0.77(-1.62%) |
Jul 08, 2011 | 47.13 | 47.33 | 46.99 | 47.32 | 481,936 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.75 | 47.43 | 47.63 | 459,216 | +0.50(+1.06%) |
Jul 06, 2011 | 46.96 | 47.18 | 46.82 | 47.13 | 414,209 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.14 | 46.92 | 47.04 | 1,210,676 | +0.00(+0.00%) |