Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,465 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,999 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,639 | +0.58(+1.26%) |
Jun 26, 2012 | 46.23 | 46.62 | 46.10 | 46.45 | 1,334,494 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,456 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.57 | 47.05 | 47.39 | 1,642,304 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.14 | 47.29 | 47.32 | 1,644,609 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.56 | 1,094,618 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.46 | 2,210,509 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.36 | 985,637 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,587 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,610 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,289 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,535 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,343 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,792 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,181 | -0.60(-1.27%) |
Jun 06, 2012 | 45.77 | 47.29 | 46.03 | 47.29 | 3,770,025 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.77 | 2,530,347 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.54 | 1,691,725 | +0.14(+0.31%) |
Jun 01, 2012 | 45.77 | 46.14 | 45.18 | 45.40 | 2,717,409 | -1.71(-3.63%) |
May 31, 2012 | 47.71 | 47.74 | 46.57 | 47.11 | 4,228,921 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.65 | 2,222,937 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.85 | 1,543,844 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,576 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.20 | 47.43 | 2,221,845 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,836 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,619 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.45 | 47.59 | 48.32 | 1,905,131 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,768 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,673 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,190 | -0.37(-0.76%) |
May 15, 2012 | 49.31 | 49.71 | 48.71 | 48.78 | 2,468,736 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,178 | -0.57(-1.13%) |
May 11, 2012 | 49.84 | 50.77 | 49.74 | 50.44 | 2,690,203 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,050,046 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,577 | -0.07(-0.14%) |
May 08, 2012 | 49.96 | 50.17 | 49.19 | 49.99 | 2,099,971 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,484 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.49 | 1,752,755 | -1.41(-2.72%) |
May 03, 2012 | 52.28 | 52.65 | 51.76 | 51.91 | 3,998,904 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,087 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.09 | 53.31 | 1,609,761 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.93 | 53.20 | 1,432,541 | -0.32(-0.60%) |
Apr 27, 2012 | 53.58 | 53.74 | 53.35 | 53.52 | 1,361,428 | -0.38(-0.70%) |
Apr 26, 2012 | 52.48 | 53.97 | 52.41 | 53.90 | 4,178,371 | +0.96(+1.82%) |
Apr 25, 2012 | 52.52 | 53.06 | 52.43 | 52.93 | 6,162,366 | +0.65(+1.24%) |
Apr 24, 2012 | 51.87 | 52.50 | 51.59 | 52.28 | 4,059,613 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.55 | 1,824,658 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.24 | 52.34 | 3,878,164 | +0.75(+1.46%) |
Apr 19, 2012 | 52.16 | 52.60 | 51.37 | 51.59 | 2,829,155 | -0.48(-0.92%) |
Apr 18, 2012 | 52.20 | 52.52 | 52.01 | 52.07 | 3,198,772 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.12 | 2,990,960 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.86 | 51.14 | 4,081,849 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.75 | 52.50 | 7,060,827 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.74 | 52.32 | 52.85 | 6,523,521 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,205,092 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.59 | 51.82 | 4,839,725 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,541 | -1.14(-2.11%) |
Apr 05, 2012 | 53.05 | 54.18 | 52.99 | 54.07 | 4,022,592 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.50 | 54.15 | 3,395,004 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.33 | 55.65 | 2,602,112 | -1.31(-2.30%) |
Apr 02, 2012 | 56.33 | 57.20 | 56.18 | 56.95 | 1,971,539 | +0.92(+1.65%) |
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,106 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,271 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.06 | 56.34 | 2,129,289 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,187 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,815 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,515 | -0.14(-0.24%) |
Mar 22, 2012 | 56.38 | 57.01 | 56.34 | 56.62 | 2,206,942 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.01 | 57.17 | 2,149,520 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,477 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,669 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,149 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,483 | +0.83(+1.46%) |
Mar 14, 2012 | 56.55 | 56.82 | 56.27 | 56.52 | 3,624,381 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.79 | 55.87 | 56.79 | 3,584,511 | +1.11(+1.99%) |
Mar 12, 2012 | 55.08 | 55.77 | 55.00 | 55.69 | 896,152 | +0.32(+0.58%) |
Mar 09, 2012 | 55.12 | 55.48 | 55.00 | 55.37 | 1,253,708 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.35 | 55.21 | 1,790,462 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.70 | 53.24 | 53.51 | 1,332,185 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 53.99 | 53.01 | 53.27 | 3,025,547 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.27 | 54.65 | 1,632,132 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,103 | -0.49(-0.89%) |
Mar 01, 2012 | 54.43 | 54.84 | 54.27 | 54.79 | 2,072,562 | +0.53(+0.98%) |
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,112 | -0.43(-0.79%) |
Feb 28, 2012 | 54.11 | 54.74 | 53.98 | 54.69 | 1,181,094 | +0.91(+1.70%) |
Feb 27, 2012 | 53.05 | 54.02 | 53.00 | 53.78 | 1,139,344 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.43 | 54.15 | 54.39 | 2,672,047 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,555 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,164 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,108 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.71 | 768,090 | -0.15(-0.29%) |
Feb 16, 2012 | 51.02 | 51.87 | 50.88 | 51.87 | 1,115,664 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,361 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,895 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.82 | 1,552,419 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,460 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,417 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.98 | 1,126,906 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.14 | 50.46 | 51.04 | 1,209,084 | +0.49(+0.97%) |
Feb 06, 2012 | 50.49 | 50.68 | 50.30 | 50.55 | 837,647 | -0.14(-0.29%) |
Feb 03, 2012 | 50.57 | 50.79 | 50.29 | 50.70 | 2,257,694 | +1.00(+2.02%) |
Feb 02, 2012 | 49.80 | 50.18 | 49.59 | 49.69 | 1,611,506 | +0.38(+0.76%) |
Feb 01, 2012 | 49.27 | 49.73 | 49.22 | 49.31 | 1,943,587 | +0.78(+1.60%) |
Jan 31, 2012 | 48.43 | 48.78 | 48.35 | 48.54 | 1,305,310 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.50 | 47.90 | 48.43 | 1,563,615 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,677 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.09 | 47.54 | 47.58 | 2,719,008 | +0.65(+1.39%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,564 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.59 | 2,455,647 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,689 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,842 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.86 | 45.30 | 45.78 | 2,289,476 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.90 | 45.39 | 45.82 | 2,936,277 | +1.15(+2.57%) |
Jan 17, 2012 | 44.72 | 44.93 | 44.52 | 44.68 | 3,870,849 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.34 | 43.79 | 6,849,565 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.93 | 42.49 | 42.73 | 2,966,170 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.85 | 5,206,556 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,220 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.54 | 43.94 | 2,426,632 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.77 | 43.34 | 1,940,244 | -0.06(-0.15%) |
Jan 05, 2012 | 43.26 | 43.45 | 43.07 | 43.40 | 3,079,029 | -0.06(-0.13%) |
Jan 04, 2012 | 43.87 | 43.92 | 43.25 | 43.46 | 2,458,409 | +0.96(+2.27%) |
Dec 30, 2011 | 42.45 | 42.62 | 42.45 | 42.49 | 812,153 | +0.05(+0.11%) |
Dec 29, 2011 | 42.04 | 42.46 | 41.81 | 42.45 | 780,932 | +0.55(+1.30%) |
Dec 28, 2011 | 42.38 | 42.40 | 41.70 | 41.90 | 2,001,986 | -0.87(-2.03%) |
Dec 27, 2011 | 43.01 | 43.03 | 42.72 | 42.77 | 738,159 | +0.03(+0.08%) |
Dec 23, 2011 | 42.17 | 42.77 | 42.10 | 42.73 | 1,400,589 | +0.81(+1.93%) |
Dec 21, 2011 | 42.30 | 42.82 | 41.25 | 41.92 | 7,905,104 | -2.80(-6.26%) |
Dec 20, 2011 | 44.67 | 44.88 | 44.40 | 44.72 | 2,895,399 | +1.14(+2.61%) |
Dec 19, 2011 | 44.19 | 44.25 | 43.53 | 43.58 | 944,371 | -0.24(-0.55%) |
Dec 16, 2011 | 44.27 | 44.55 | 43.70 | 43.83 | 1,918,709 | -1.20(-2.67%) |
Dec 15, 2011 | 45.82 | 45.84 | 44.95 | 45.03 | 1,365,802 | +0.08(+0.18%) |
Dec 14, 2011 | 45.31 | 45.38 | 44.54 | 44.95 | 1,888,763 | -0.01(-0.02%) |
Dec 13, 2011 | 46.32 | 46.55 | 44.78 | 44.96 | 1,455,935 | -1.02(-2.22%) |
Dec 12, 2011 | 46.38 | 46.38 | 45.74 | 45.98 | 979,718 | -1.20(-2.53%) |
Dec 09, 2011 | 46.58 | 47.31 | 46.53 | 47.17 | 1,432,948 | +0.93(+2.01%) |
Dec 08, 2011 | 46.59 | 46.94 | 46.19 | 46.24 | 1,963,428 | -0.85(-1.81%) |
Dec 07, 2011 | 46.78 | 47.31 | 46.44 | 47.09 | 1,854,973 | -0.12(-0.26%) |
Dec 06, 2011 | 47.00 | 47.50 | 46.96 | 47.21 | 1,080,963 | +0.36(+0.77%) |
Dec 05, 2011 | 47.42 | 47.67 | 46.71 | 46.85 | 4,066,812 | -0.93(-1.95%) |
Dec 02, 2011 | 48.46 | 48.51 | 47.78 | 47.78 | 748,309 | -0.38(-0.78%) |
Dec 01, 2011 | 48.27 | 48.62 | 47.92 | 48.16 | 1,239,973 | +0.04(+0.08%) |
Nov 30, 2011 | 47.61 | 48.13 | 47.42 | 48.12 | 1,346,954 | +2.58(+5.66%) |
Nov 29, 2011 | 45.78 | 46.10 | 45.51 | 45.54 | 1,783,583 | -0.18(-0.39%) |
Nov 28, 2011 | 45.70 | 45.91 | 45.43 | 45.72 | 780,421 | +1.47(+3.32%) |
Nov 25, 2011 | 44.25 | 44.76 | 44.23 | 44.25 | 1,418,137 | -0.55(-1.22%) |
Nov 23, 2011 | 45.89 | 45.94 | 44.68 | 44.80 | 3,215,324 | -1.28(-2.77%) |
Nov 22, 2011 | 46.16 | 46.42 | 45.79 | 46.07 | 1,341,087 | -0.32(-0.69%) |
Nov 21, 2011 | 46.59 | 46.69 | 46.10 | 46.39 | 1,851,346 | -0.60(-1.28%) |
Nov 18, 2011 | 47.57 | 47.58 | 46.85 | 47.00 | 1,125,045 | -0.25(-0.53%) |
Nov 17, 2011 | 47.84 | 48.06 | 46.91 | 47.24 | 1,583,478 | +0.01(+0.02%) |
Nov 16, 2011 | 47.69 | 48.25 | 47.21 | 47.24 | 1,517,599 | -1.16(-2.39%) |
Nov 15, 2011 | 47.99 | 48.71 | 47.76 | 48.39 | 1,300,035 | +0.47(+0.97%) |
Nov 14, 2011 | 48.17 | 48.35 | 47.73 | 47.93 | 1,175,120 | -0.77(-1.58%) |
Nov 11, 2011 | 48.79 | 49.28 | 48.52 | 48.70 | 1,553,890 | +0.79(+1.66%) |
Nov 10, 2011 | 47.84 | 48.05 | 47.01 | 47.90 | 2,209,240 | +0.97(+2.07%) |
Nov 09, 2011 | 47.81 | 47.99 | 46.66 | 46.93 | 3,112,775 | -2.86(-5.74%) |
Nov 08, 2011 | 49.53 | 49.87 | 48.93 | 49.79 | 2,373,514 | +0.73(+1.49%) |
Nov 07, 2011 | 48.54 | 49.15 | 48.20 | 49.06 | 4,793,062 | +0.05(+0.10%) |
Nov 04, 2011 | 48.84 | 49.24 | 48.55 | 49.01 | 3,716,616 | -0.73(-1.47%) |
Nov 03, 2011 | 48.83 | 49.88 | 48.06 | 49.74 | 2,736,377 | +1.39(+2.87%) |
Nov 02, 2011 | 47.92 | 48.66 | 47.69 | 48.35 | 1,901,783 | +1.04(+2.19%) |
Nov 01, 2011 | 46.78 | 47.87 | 46.58 | 47.32 | 3,521,265 | -1.12(-2.32%) |
Oct 31, 2011 | 49.13 | 49.42 | 48.44 | 48.44 | 3,135,636 | -1.75(-3.49%) |
Oct 28, 2011 | 49.84 | 50.33 | 49.72 | 50.19 | 1,794,564 | -0.14(-0.29%) |
Oct 27, 2011 | 49.67 | 50.90 | 49.23 | 50.33 | 2,883,273 | +1.69(+3.46%) |
Oct 26, 2011 | 48.95 | 49.11 | 47.67 | 48.65 | 2,645,818 | +1.04(+2.19%) |
Oct 25, 2011 | 47.89 | 48.07 | 47.07 | 47.61 | 1,464,782 | -0.28(-0.59%) |
Oct 24, 2011 | 46.92 | 47.89 | 46.92 | 47.89 | 1,146,416 | +0.65(+1.38%) |
Oct 21, 2011 | 46.85 | 47.24 | 46.70 | 47.24 | 855,566 | +1.18(+2.56%) |
Oct 20, 2011 | 46.00 | 46.19 | 45.37 | 46.06 | 1,147,095 | +0.35(+0.77%) |
Oct 19, 2011 | 46.03 | 46.47 | 45.63 | 45.70 | 1,653,680 | -1.12(-2.38%) |
Oct 18, 2011 | 45.90 | 47.15 | 45.51 | 46.82 | 1,876,500 | +1.30(+2.86%) |
Oct 17, 2011 | 45.86 | 45.89 | 45.46 | 45.52 | 1,848,107 | -0.75(-1.61%) |
Oct 14, 2011 | 46.08 | 46.54 | 45.82 | 46.27 | 1,803,901 | +1.20(+2.65%) |
Oct 13, 2011 | 44.54 | 45.10 | 44.16 | 45.07 | 1,390,863 | +0.38(+0.84%) |
Oct 12, 2011 | 44.44 | 45.15 | 44.09 | 44.69 | 1,645,983 | +0.47(+1.07%) |
Oct 11, 2011 | 43.73 | 44.25 | 43.60 | 44.22 | 1,362,683 | +0.27(+0.62%) |
Oct 10, 2011 | 43.11 | 44.07 | 43.07 | 43.95 | 1,510,628 | +1.81(+4.28%) |
Oct 07, 2011 | 42.61 | 42.97 | 42.06 | 42.14 | 1,686,235 | -0.06(-0.15%) |
Oct 06, 2011 | 41.87 | 42.24 | 41.68 | 42.20 | 1,709,142 | +1.04(+2.53%) |
Oct 05, 2011 | 40.37 | 41.19 | 40.05 | 41.16 | 3,442,654 | +1.04(+2.60%) |
Oct 04, 2011 | 38.92 | 40.13 | 38.41 | 40.12 | 2,892,306 | +1.28(+3.31%) |
Oct 03, 2011 | 40.01 | 40.57 | 38.83 | 38.83 | 2,288,653 | -1.79(-4.41%) |
Sep 30, 2011 | 40.80 | 41.43 | 40.59 | 40.62 | 3,166,892 | -1.24(-2.95%) |
Sep 29, 2011 | 42.37 | 42.56 | 41.13 | 41.86 | 2,351,015 | +0.67(+1.62%) |
Sep 28, 2011 | 42.36 | 42.68 | 41.10 | 41.19 | 2,837,543 | -0.01(-0.02%) |
Sep 27, 2011 | 41.06 | 41.48 | 40.84 | 41.20 | 3,635,291 | +1.16(+2.89%) |
Sep 26, 2011 | 39.50 | 40.07 | 38.77 | 40.05 | 1,954,961 | +0.90(+2.30%) |
Sep 23, 2011 | 38.06 | 39.24 | 38.03 | 39.15 | 3,198,805 | +0.06(+0.14%) |
Sep 22, 2011 | 38.99 | 39.46 | 38.66 | 39.09 | 2,896,886 | -1.20(-2.97%) |
Sep 21, 2011 | 41.29 | 41.93 | 40.27 | 40.29 | 3,295,655 | -0.31(-0.77%) |
Sep 20, 2011 | 40.82 | 41.29 | 40.38 | 40.60 | 2,787,501 | +0.10(+0.26%) |
Sep 19, 2011 | 39.58 | 40.69 | 39.15 | 40.49 | 3,430,661 | -0.95(-2.29%) |
Sep 16, 2011 | 41.40 | 41.79 | 40.93 | 41.44 | 3,099,438 | -0.04(-0.10%) |
Sep 15, 2011 | 41.27 | 41.59 | 40.74 | 41.48 | 3,043,569 | +1.12(+2.78%) |
Sep 14, 2011 | 39.44 | 40.67 | 38.83 | 40.36 | 5,803,218 | +0.69(+1.74%) |
Sep 13, 2011 | 38.91 | 39.72 | 38.79 | 39.67 | 3,315,193 | +0.22(+0.57%) |
Sep 12, 2011 | 38.46 | 39.46 | 38.43 | 39.44 | 3,582,312 | -0.06(-0.16%) |
Sep 09, 2011 | 40.28 | 40.50 | 39.41 | 39.51 | 3,225,887 | -1.65(-4.00%) |
Sep 08, 2011 | 41.55 | 42.14 | 41.03 | 41.15 | 2,694,467 | -1.31(-3.08%) |
Sep 07, 2011 | 41.62 | 42.46 | 41.51 | 42.46 | 1,518,619 | +1.61(+3.95%) |
Sep 06, 2011 | 40.06 | 40.92 | 40.03 | 40.85 | 1,971,904 | -0.87(-2.10%) |
Sep 02, 2011 | 42.16 | 42.37 | 41.60 | 41.72 | 1,644,967 | -1.42(-3.29%) |
Sep 01, 2011 | 43.15 | 43.71 | 42.80 | 43.14 | 3,741,050 | -0.60(-1.38%) |
Aug 31, 2011 | 43.86 | 44.57 | 43.51 | 43.75 | 2,387,569 | +0.50(+1.15%) |
Aug 30, 2011 | 42.73 | 43.47 | 42.45 | 43.25 | 1,813,654 | -0.39(-0.90%) |
Aug 29, 2011 | 43.06 | 43.65 | 43.02 | 43.64 | 1,533,894 | +1.00(+2.35%) |
Aug 26, 2011 | 41.63 | 42.74 | 41.19 | 42.64 | 3,531,204 | +1.53(+3.73%) |
Aug 25, 2011 | 42.12 | 42.29 | 40.86 | 41.10 | 2,150,794 | -1.19(-2.81%) |
Aug 24, 2011 | 42.17 | 42.57 | 41.59 | 42.29 | 2,522,537 | +0.83(+2.01%) |
Aug 23, 2011 | 40.74 | 41.46 | 40.47 | 41.46 | 2,199,516 | +1.75(+4.41%) |
Aug 22, 2011 | 40.75 | 40.75 | 39.47 | 39.71 | 2,121,151 | +0.61(+1.56%) |
Aug 19, 2011 | 38.83 | 40.08 | 38.75 | 39.10 | 3,009,392 | -0.14(-0.37%) |
Aug 18, 2011 | 40.05 | 40.06 | 38.77 | 39.24 | 3,690,281 | -2.77(-6.59%) |
Aug 17, 2011 | 42.41 | 43.00 | 41.60 | 42.01 | 1,501,583 | -0.65(-1.52%) |
Aug 16, 2011 | 42.53 | 43.34 | 42.26 | 42.66 | 1,701,861 | -0.48(-1.12%) |
Aug 15, 2011 | 43.12 | 43.44 | 42.65 | 43.14 | 1,635,958 | +0.72(+1.70%) |
Aug 12, 2011 | 42.38 | 42.74 | 41.39 | 42.42 | 3,000,368 | +0.72(+1.73%) |
Aug 11, 2011 | 40.51 | 42.23 | 40.25 | 41.70 | 2,864,959 | +1.56(+3.90%) |
Aug 10, 2011 | 42.12 | 42.16 | 39.95 | 40.13 | 4,469,961 | -3.36(-7.73%) |
Aug 09, 2011 | 42.68 | 43.54 | 41.15 | 43.50 | 2,692,889 | +2.35(+5.71%) |
Aug 08, 2011 | 42.68 | 43.25 | 41.10 | 41.15 | 3,096,782 | -4.08(-9.02%) |
Aug 05, 2011 | 45.51 | 45.90 | 43.71 | 45.22 | 4,931,706 | +0.39(+0.88%) |
Aug 04, 2011 | 46.42 | 46.60 | 44.72 | 44.83 | 3,678,592 | -3.16(-6.59%) |
Aug 03, 2011 | 48.05 | 48.16 | 46.77 | 47.99 | 2,032,355 | +0.42(+0.88%) |
Aug 02, 2011 | 48.20 | 48.75 | 47.52 | 47.57 | 2,179,643 | -1.71(-3.47%) |
Aug 01, 2011 | 50.09 | 50.74 | 48.58 | 49.28 | 2,047,694 | -0.80(-1.60%) |
Jul 29, 2011 | 49.31 | 50.62 | 49.12 | 50.09 | 1,550,511 | -0.07(-0.14%) |
Jul 28, 2011 | 50.17 | 50.67 | 49.92 | 50.16 | 2,822,336 | -0.06(-0.11%) |
Jul 27, 2011 | 51.29 | 51.30 | 50.16 | 50.21 | 4,435,134 | -1.55(-2.99%) |
Jul 26, 2011 | 48.46 | 52.03 | 48.09 | 51.76 | 9,321,709 | +3.35(+6.93%) |
Jul 25, 2011 | 48.22 | 48.57 | 48.10 | 48.41 | 1,412,035 | -0.20(-0.41%) |
Jul 22, 2011 | 48.52 | 48.68 | 48.49 | 48.61 | 1,696,226 | +0.64(+1.34%) |
Jul 21, 2011 | 47.57 | 48.25 | 47.29 | 47.97 | 4,188,603 | +1.15(+2.45%) |
Jul 20, 2011 | 47.07 | 47.11 | 46.55 | 46.82 | 1,687,404 | -0.15(-0.32%) |
Jul 19, 2011 | 46.39 | 47.13 | 46.39 | 46.97 | 2,905,206 | +1.06(+2.31%) |
Jul 18, 2011 | 45.74 | 45.95 | 45.14 | 45.91 | 2,861,188 | -0.50(-1.07%) |
Jul 15, 2011 | 46.73 | 46.74 | 45.96 | 46.41 | 2,354,564 | +0.38(+0.82%) |
Jul 14, 2011 | 46.81 | 47.03 | 45.94 | 46.03 | 3,450,664 | -1.20(-2.53%) |
Jul 13, 2011 | 47.03 | 47.91 | 46.96 | 47.23 | 2,257,827 | +0.48(+1.03%) |
Jul 12, 2011 | 47.03 | 47.40 | 46.71 | 46.75 | 1,735,449 | -0.87(-1.84%) |
Jul 11, 2011 | 48.13 | 48.24 | 47.51 | 47.62 | 1,964,050 | -1.83(-3.70%) |
Jul 08, 2011 | 49.69 | 49.92 | 49.01 | 49.45 | 2,636,287 | -1.01(-2.00%) |
Jul 07, 2011 | 49.41 | 50.55 | 49.35 | 50.46 | 4,264,332 | +1.94(+4.00%) |
Jul 06, 2011 | 48.37 | 48.66 | 48.15 | 48.52 | 1,303,185 | -0.30(-0.61%) |
Jul 05, 2011 | 48.97 | 49.07 | 48.66 | 48.82 | 1,115,028 | +0.03(+0.07%) |