Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.49 | 46.55 | 44.79 | 45.31 | 4,033,726 | -1.25(-2.69%) |
Jul 30, 2012 | 47.33 | 47.40 | 46.34 | 46.57 | 1,402,859 | -0.75(-1.59%) |
Jul 27, 2012 | 46.65 | 47.75 | 46.41 | 47.32 | 2,369,502 | +0.87(+1.86%) |
Jul 26, 2012 | 45.79 | 46.66 | 45.79 | 46.45 | 2,834,141 | +1.18(+2.60%) |
Jul 25, 2012 | 45.35 | 45.86 | 45.10 | 45.28 | 2,111,663 | -0.05(-0.11%) |
Jul 24, 2012 | 45.37 | 45.63 | 45.02 | 45.33 | 1,963,947 | -0.05(-0.11%) |
Jul 23, 2012 | 45.30 | 45.63 | 44.72 | 45.38 | 2,198,891 | -0.65(-1.41%) |
Jul 20, 2012 | 46.87 | 47.00 | 45.75 | 46.03 | 2,687,089 | -1.27(-2.69%) |
Jul 19, 2012 | 45.59 | 47.81 | 45.59 | 47.30 | 4,488,407 | +1.81(+3.97%) |
Jul 18, 2012 | 44.25 | 45.90 | 44.25 | 45.49 | 4,089,102 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.85 | 43.76 | 44.42 | 1,340,887 | -0.03(-0.08%) |
Jul 16, 2012 | 44.63 | 44.95 | 44.10 | 44.45 | 2,370,632 | -0.21(-0.46%) |
Jul 13, 2012 | 43.97 | 45.35 | 43.81 | 44.66 | 3,573,169 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.88 | 43.19 | 43.74 | 5,984,656 | -0.03(-0.08%) |
Jul 11, 2012 | 44.61 | 44.70 | 43.09 | 43.77 | 6,281,709 | -0.79(-1.77%) |
Jul 10, 2012 | 46.08 | 46.38 | 44.11 | 44.56 | 5,769,763 | -1.25(-2.74%) |
Jul 09, 2012 | 47.18 | 47.26 | 45.61 | 45.81 | 3,548,653 | -1.46(-3.09%) |
Jul 06, 2012 | 47.64 | 47.78 | 46.82 | 47.27 | 1,468,586 | -0.74(-1.53%) |
Jul 05, 2012 | 47.60 | 48.62 | 47.21 | 48.01 | 1,803,244 | +0.27(+0.56%) |
Jul 03, 2012 | 47.22 | 48.14 | 47.14 | 47.74 | 892,426 | +0.42(+0.90%) |
Jul 02, 2012 | 46.94 | 47.37 | 46.48 | 47.32 | 1,539,874 | +0.50(+1.07%) |
Jun 29, 2012 | 46.20 | 46.99 | 45.78 | 46.82 | 3,306,339 | +1.04(+2.27%) |
Jun 28, 2012 | 46.42 | 46.69 | 45.35 | 45.78 | 2,357,311 | -0.85(-1.82%) |
Jun 27, 2012 | 46.81 | 47.28 | 46.32 | 46.63 | 1,664,222 | +0.03(+0.07%) |
Jun 26, 2012 | 46.65 | 47.07 | 46.50 | 46.59 | 2,033,279 | -0.03(-0.06%) |
Jun 25, 2012 | 47.14 | 47.23 | 46.12 | 46.62 | 1,831,144 | -0.89(-1.88%) |
Jun 22, 2012 | 47.65 | 47.89 | 46.96 | 47.51 | 2,081,822 | +0.37(+0.79%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.11 | 47.14 | 2,076,945 | -1.44(-2.96%) |
Jun 20, 2012 | 48.93 | 49.00 | 48.12 | 48.57 | 2,385,702 | -0.35(-0.71%) |
Jun 19, 2012 | 48.11 | 49.32 | 48.08 | 48.92 | 2,399,117 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.05 | 47.20 | 47.91 | 1,695,771 | +0.27(+0.56%) |
Jun 15, 2012 | 47.06 | 47.91 | 47.06 | 47.64 | 2,711,613 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.30 | 46.62 | 46.97 | 2,079,847 | -0.01(-0.02%) |
Jun 13, 2012 | 47.77 | 47.89 | 46.76 | 46.98 | 2,172,258 | -0.92(-1.91%) |
Jun 12, 2012 | 47.59 | 47.97 | 47.24 | 47.90 | 1,807,051 | +0.60(+1.26%) |
Jun 11, 2012 | 47.97 | 48.28 | 47.29 | 47.30 | 1,622,608 | -0.29(-0.60%) |
Jun 08, 2012 | 47.25 | 47.69 | 47.05 | 47.59 | 1,870,272 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.11 | 47.34 | 47.47 | 1,636,618 | -0.10(-0.20%) |
Jun 06, 2012 | 47.05 | 47.58 | 46.79 | 47.56 | 1,809,564 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.53 | 46.85 | 3,012,914 | +0.87(+1.90%) |
Jun 04, 2012 | 45.39 | 46.05 | 44.83 | 45.98 | 2,545,332 | +0.62(+1.37%) |
Jun 01, 2012 | 46.20 | 46.33 | 44.87 | 45.35 | 3,918,644 | -1.49(-3.18%) |
May 31, 2012 | 48.14 | 48.29 | 46.61 | 46.84 | 3,855,980 | -1.38(-2.87%) |
May 30, 2012 | 47.71 | 48.25 | 47.59 | 48.23 | 3,288,271 | -0.03(-0.07%) |
May 29, 2012 | 47.79 | 48.43 | 47.79 | 48.26 | 2,062,527 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.37 | 47.54 | 1,601,366 | -0.11(-0.24%) |
May 24, 2012 | 47.40 | 47.85 | 47.20 | 47.66 | 2,459,216 | +0.38(+0.81%) |
May 23, 2012 | 46.87 | 47.46 | 46.29 | 47.27 | 3,145,332 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.06 | 47.04 | 47.31 | 3,384,655 | -0.32(-0.67%) |
May 21, 2012 | 47.46 | 47.72 | 47.16 | 47.63 | 1,803,383 | +0.45(+0.95%) |
May 18, 2012 | 47.83 | 48.14 | 47.10 | 47.18 | 2,426,938 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.65 | 2,637,886 | -1.71(-3.47%) |
May 16, 2012 | 48.85 | 49.79 | 48.84 | 49.36 | 3,195,596 | +0.51(+1.04%) |
May 15, 2012 | 49.58 | 49.71 | 48.65 | 48.85 | 5,030,077 | -0.84(-1.69%) |
May 14, 2012 | 49.92 | 50.14 | 49.58 | 49.69 | 2,410,153 | -0.62(-1.24%) |
May 11, 2012 | 51.12 | 51.38 | 50.15 | 50.31 | 2,933,049 | -0.87(-1.71%) |
May 10, 2012 | 51.74 | 51.82 | 50.83 | 51.18 | 3,085,224 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.20 | 51.05 | 51.23 | 2,960,718 | -0.56(-1.09%) |
May 08, 2012 | 52.77 | 53.00 | 51.39 | 51.79 | 3,173,363 | -1.50(-2.81%) |
May 07, 2012 | 52.54 | 53.47 | 52.21 | 53.29 | 2,492,056 | +0.76(+1.45%) |
May 04, 2012 | 53.63 | 54.17 | 52.14 | 52.53 | 5,057,409 | -2.97(-5.35%) |
May 03, 2012 | 56.01 | 56.01 | 55.17 | 55.49 | 2,235,052 | -0.39(-0.70%) |
May 02, 2012 | 55.23 | 55.96 | 54.85 | 55.88 | 1,821,607 | +0.51(+0.92%) |
May 01, 2012 | 56.64 | 56.64 | 55.31 | 55.37 | 2,188,954 | -1.16(-2.05%) |
Apr 30, 2012 | 56.17 | 56.54 | 55.85 | 56.53 | 1,526,285 | +0.10(+0.18%) |
Apr 27, 2012 | 56.38 | 56.75 | 56.09 | 56.43 | 1,870,845 | +0.18(+0.32%) |
Apr 26, 2012 | 55.91 | 56.47 | 55.67 | 56.25 | 1,528,731 | +0.34(+0.60%) |
Apr 25, 2012 | 53.97 | 56.01 | 53.97 | 55.91 | 2,548,366 | +2.38(+4.44%) |
Apr 24, 2012 | 54.06 | 54.15 | 53.29 | 53.53 | 1,531,238 | -0.54(-0.99%) |
Apr 23, 2012 | 54.64 | 54.79 | 53.59 | 54.07 | 1,853,722 | -1.32(-2.39%) |
Apr 20, 2012 | 54.47 | 55.93 | 54.47 | 55.39 | 1,729,051 | +1.08(+1.99%) |
Apr 19, 2012 | 54.59 | 54.88 | 53.97 | 54.31 | 1,248,089 | -0.24(-0.44%) |
Apr 18, 2012 | 54.45 | 54.68 | 54.26 | 54.55 | 1,693,339 | -0.18(-0.33%) |
Apr 17, 2012 | 54.51 | 54.86 | 54.06 | 54.73 | 977,236 | +0.51(+0.94%) |
Apr 16, 2012 | 54.45 | 54.77 | 53.66 | 54.22 | 1,766,023 | -0.24(-0.44%) |
Apr 13, 2012 | 53.89 | 54.61 | 53.41 | 54.46 | 1,904,321 | +0.48(+0.88%) |
Apr 12, 2012 | 52.84 | 54.09 | 52.65 | 53.99 | 1,916,838 | +1.26(+2.40%) |
Apr 11, 2012 | 53.02 | 53.20 | 52.64 | 52.72 | 1,700,616 | +0.14(+0.26%) |
Apr 10, 2012 | 53.81 | 53.83 | 52.51 | 52.59 | 1,692,069 | -1.19(-2.20%) |
Apr 09, 2012 | 53.82 | 53.99 | 53.52 | 53.77 | 1,022,516 | -0.86(-1.57%) |
Apr 05, 2012 | 53.78 | 54.74 | 53.44 | 54.63 | 1,607,498 | +0.70(+1.30%) |
Apr 04, 2012 | 53.90 | 54.36 | 53.67 | 53.93 | 1,419,466 | -0.27(-0.49%) |
Apr 03, 2012 | 53.97 | 54.50 | 53.75 | 54.20 | 1,648,710 | +0.22(+0.42%) |
Apr 02, 2012 | 53.76 | 54.31 | 53.68 | 53.97 | 1,947,306 | +0.39(+0.73%) |
Mar 30, 2012 | 54.26 | 54.26 | 53.54 | 53.58 | 1,689,624 | -0.25(-0.47%) |
Mar 29, 2012 | 53.58 | 53.88 | 53.23 | 53.83 | 1,200,729 | -0.02(-0.03%) |
Mar 28, 2012 | 54.03 | 54.30 | 53.33 | 53.85 | 1,953,024 | -0.28(-0.51%) |
Mar 27, 2012 | 54.37 | 54.68 | 54.05 | 54.13 | 2,071,769 | -0.06(-0.11%) |
Mar 26, 2012 | 54.13 | 54.40 | 53.97 | 54.19 | 2,068,215 | +0.34(+0.63%) |
Mar 23, 2012 | 53.86 | 53.98 | 53.36 | 53.85 | 1,548,421 | -0.11(-0.21%) |
Mar 22, 2012 | 53.90 | 54.26 | 53.81 | 53.96 | 1,699,956 | -0.33(-0.61%) |
Mar 21, 2012 | 54.00 | 54.53 | 53.84 | 54.29 | 1,447,670 | +0.46(+0.85%) |
Mar 20, 2012 | 53.83 | 54.35 | 53.72 | 53.83 | 1,647,490 | -0.52(-0.95%) |
Mar 19, 2012 | 54.90 | 54.91 | 53.94 | 54.35 | 2,383,451 | -0.73(-1.32%) |
Mar 16, 2012 | 54.42 | 55.29 | 53.68 | 55.08 | 5,487,496 | +0.25(+0.46%) |
Mar 15, 2012 | 53.99 | 55.28 | 53.80 | 54.83 | 3,858,835 | +0.88(+1.64%) |
Mar 14, 2012 | 53.30 | 53.96 | 53.20 | 53.94 | 2,694,550 | +0.54(+1.00%) |
Mar 13, 2012 | 52.16 | 53.46 | 52.05 | 53.41 | 3,292,788 | +1.69(+3.26%) |
Mar 12, 2012 | 51.24 | 51.95 | 50.86 | 51.72 | 2,255,722 | +0.62(+1.22%) |
Mar 09, 2012 | 51.02 | 51.12 | 50.65 | 51.10 | 1,687,191 | +0.14(+0.27%) |
Mar 08, 2012 | 50.80 | 51.12 | 50.62 | 50.96 | 2,414,169 | +0.45(+0.89%) |
Mar 07, 2012 | 50.23 | 50.58 | 50.07 | 50.51 | 4,347,949 | +0.25(+0.50%) |
Mar 06, 2012 | 50.36 | 50.48 | 49.84 | 50.26 | 3,273,028 | -0.65(-1.27%) |
Mar 05, 2012 | 50.26 | 51.12 | 50.22 | 50.91 | 1,963,569 | +0.43(+0.86%) |
Mar 02, 2012 | 50.48 | 50.54 | 50.26 | 50.48 | 2,313,591 | -0.26(-0.51%) |
Mar 01, 2012 | 50.50 | 50.96 | 50.37 | 50.73 | 3,090,303 | +0.10(+0.19%) |
Feb 29, 2012 | 50.39 | 50.86 | 50.17 | 50.64 | 3,042,352 | +0.21(+0.41%) |
Feb 28, 2012 | 50.15 | 50.48 | 49.92 | 50.43 | 2,682,820 | +0.43(+0.87%) |
Feb 27, 2012 | 48.83 | 50.08 | 48.81 | 50.00 | 2,444,655 | +0.83(+1.69%) |
Feb 24, 2012 | 49.66 | 49.66 | 48.75 | 49.17 | 1,612,781 | -0.43(-0.87%) |
Feb 23, 2012 | 48.79 | 49.75 | 48.55 | 49.60 | 2,046,452 | +0.81(+1.67%) |
Feb 22, 2012 | 48.30 | 49.05 | 48.20 | 48.79 | 1,171,779 | +0.22(+0.46%) |
Feb 21, 2012 | 48.49 | 48.88 | 48.10 | 48.56 | 1,912,999 | +0.09(+0.18%) |
Feb 17, 2012 | 48.76 | 48.84 | 48.30 | 48.48 | 1,532,081 | -0.03(-0.07%) |
Feb 16, 2012 | 47.82 | 48.80 | 47.69 | 48.51 | 1,671,992 | +0.78(+1.63%) |
Feb 15, 2012 | 48.02 | 48.81 | 47.67 | 47.73 | 2,799,575 | +0.02(+0.04%) |
Feb 14, 2012 | 47.29 | 47.94 | 47.20 | 47.72 | 3,307,822 | -0.29(-0.61%) |
Feb 13, 2012 | 48.78 | 48.89 | 47.91 | 48.01 | 4,161,142 | -1.21(-2.46%) |
Feb 10, 2012 | 49.39 | 49.68 | 49.13 | 49.22 | 1,574,923 | -0.65(-1.30%) |
Feb 09, 2012 | 49.31 | 49.90 | 48.86 | 49.87 | 2,102,734 | +0.50(+1.02%) |
Feb 08, 2012 | 49.47 | 49.71 | 48.98 | 49.37 | 2,342,786 | -0.32(-0.64%) |
Feb 07, 2012 | 49.21 | 49.90 | 48.60 | 49.69 | 2,555,802 | +0.03(+0.05%) |
Feb 06, 2012 | 49.44 | 50.11 | 49.13 | 49.66 | 3,772,805 | -0.06(-0.12%) |
Feb 03, 2012 | 48.01 | 50.47 | 46.71 | 49.72 | 11,449,799 | -1.19(-2.33%) |
Feb 02, 2012 | 51.15 | 51.47 | 50.30 | 50.91 | 2,660,460 | -0.04(-0.08%) |
Feb 01, 2012 | 50.52 | 51.21 | 50.45 | 50.95 | 1,814,606 | +0.84(+1.67%) |
Jan 31, 2012 | 50.35 | 50.66 | 49.69 | 50.11 | 2,045,577 | +0.18(+0.36%) |
Jan 30, 2012 | 49.69 | 50.22 | 49.34 | 49.93 | 1,736,171 | -0.22(-0.45%) |
Jan 27, 2012 | 50.02 | 50.35 | 49.86 | 50.16 | 2,245,055 | -0.01(-0.02%) |
Jan 26, 2012 | 51.37 | 51.51 | 50.12 | 50.16 | 2,154,756 | -1.06(-2.06%) |
Jan 25, 2012 | 50.46 | 51.43 | 49.77 | 51.22 | 2,449,582 | +0.98(+1.95%) |
Jan 24, 2012 | 49.34 | 50.35 | 49.12 | 50.24 | 1,845,875 | +0.52(+1.04%) |
Jan 23, 2012 | 50.34 | 50.69 | 49.26 | 49.72 | 1,813,512 | -0.46(-0.92%) |
Jan 20, 2012 | 50.24 | 50.24 | 49.50 | 50.19 | 5,657,515 | -0.06(-0.13%) |
Jan 19, 2012 | 49.95 | 50.38 | 49.51 | 50.25 | 1,521,011 | +0.30(+0.60%) |
Jan 18, 2012 | 49.77 | 50.06 | 49.64 | 49.95 | 1,583,181 | +0.18(+0.36%) |
Jan 17, 2012 | 49.15 | 49.92 | 49.14 | 49.77 | 2,277,010 | +1.26(+2.60%) |
Jan 13, 2012 | 48.08 | 48.67 | 47.89 | 48.51 | 1,805,043 | +0.04(+0.08%) |
Jan 12, 2012 | 48.16 | 48.65 | 48.09 | 48.47 | 1,415,796 | +0.35(+0.74%) |
Jan 11, 2012 | 48.36 | 48.40 | 47.74 | 48.12 | 2,125,799 | -0.37(-0.76%) |
Jan 10, 2012 | 48.53 | 48.91 | 48.31 | 48.49 | 2,651,938 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.50 | 47.82 | 48.05 | 2,143,816 | -0.17(-0.36%) |
Jan 06, 2012 | 48.86 | 48.93 | 47.83 | 48.23 | 7,438,333 | -0.51(-1.04%) |
Jan 05, 2012 | 48.62 | 49.36 | 48.44 | 48.73 | 3,958,542 | -0.08(-0.17%) |
Jan 04, 2012 | 48.48 | 49.33 | 48.46 | 48.81 | 2,268,464 | +0.23(+0.48%) |
Dec 30, 2011 | 49.23 | 49.23 | 48.40 | 48.58 | 1,086,198 | -0.65(-1.32%) |
Dec 29, 2011 | 48.80 | 49.38 | 48.75 | 49.23 | 896,449 | +0.40(+0.82%) |
Dec 28, 2011 | 49.52 | 49.58 | 48.75 | 48.83 | 1,714,943 | -0.63(-1.27%) |
Dec 27, 2011 | 48.98 | 49.68 | 48.85 | 49.46 | 1,431,295 | +0.40(+0.81%) |
Dec 23, 2011 | 47.91 | 49.12 | 47.50 | 49.06 | 1,730,577 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.92 | 46.97 | 47.88 | 1,471,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.26 | 47.71 | 47.04 | 47.15 | 4,027,244 | +0.65(+1.40%) |
Dec 19, 2011 | 47.28 | 47.54 | 46.40 | 46.50 | 3,542,547 | -0.27(-0.57%) |
Dec 16, 2011 | 46.35 | 46.86 | 46.15 | 46.76 | 3,708,765 | +0.77(+1.66%) |
Dec 15, 2011 | 46.15 | 46.22 | 45.74 | 46.00 | 2,279,331 | +0.34(+0.74%) |
Dec 14, 2011 | 46.38 | 46.55 | 45.49 | 45.66 | 1,880,373 | -0.89(-1.90%) |
Dec 13, 2011 | 47.34 | 47.97 | 46.37 | 46.55 | 2,120,197 | -0.41(-0.87%) |
Dec 12, 2011 | 46.85 | 47.37 | 46.38 | 46.95 | 2,818,670 | -0.30(-0.63%) |
Dec 09, 2011 | 48.37 | 48.37 | 46.76 | 47.25 | 3,937,274 | -0.92(-1.91%) |
Dec 08, 2011 | 48.82 | 48.85 | 48.01 | 48.17 | 1,596,478 | -1.03(-2.09%) |
Dec 07, 2011 | 48.38 | 49.44 | 48.17 | 49.20 | 2,360,957 | +0.67(+1.37%) |
Dec 06, 2011 | 49.74 | 49.74 | 48.50 | 48.54 | 3,147,317 | -1.06(-2.13%) |
Dec 05, 2011 | 51.00 | 51.14 | 49.19 | 49.59 | 3,004,968 | -0.61(-1.22%) |
Dec 02, 2011 | 50.80 | 51.47 | 50.10 | 50.21 | 1,802,765 | +0.21(+0.42%) |
Dec 01, 2011 | 50.61 | 51.15 | 49.91 | 50.00 | 1,646,736 | -1.03(-2.03%) |
Nov 30, 2011 | 49.71 | 51.11 | 49.71 | 51.03 | 3,291,226 | +3.00(+6.24%) |
Nov 29, 2011 | 48.84 | 48.84 | 48.00 | 48.03 | 1,878,674 | -0.52(-1.08%) |
Nov 28, 2011 | 47.81 | 49.39 | 47.81 | 48.55 | 2,489,144 | +2.18(+4.69%) |
Nov 25, 2011 | 46.00 | 46.95 | 45.51 | 46.38 | 953,373 | -0.16(-0.35%) |
Nov 23, 2011 | 47.01 | 47.01 | 45.85 | 46.54 | 2,480,955 | -1.00(-2.11%) |
Nov 22, 2011 | 46.79 | 48.16 | 46.79 | 47.55 | 3,260,836 | +0.87(+1.87%) |
Nov 21, 2011 | 47.43 | 47.43 | 46.33 | 46.67 | 3,178,031 | -1.54(-3.19%) |
Nov 18, 2011 | 48.56 | 48.92 | 48.13 | 48.21 | 1,798,424 | -0.20(-0.41%) |
Nov 17, 2011 | 48.82 | 49.29 | 47.81 | 48.41 | 2,435,903 | -0.57(-1.17%) |
Nov 16, 2011 | 49.02 | 49.78 | 48.68 | 48.98 | 2,511,827 | -0.60(-1.21%) |
Nov 15, 2011 | 49.21 | 49.86 | 48.95 | 49.58 | 5,539,556 | +0.16(+0.33%) |
Nov 14, 2011 | 48.90 | 49.90 | 48.58 | 49.42 | 2,585,916 | +0.12(+0.25%) |
Nov 11, 2011 | 50.05 | 50.12 | 49.13 | 49.30 | 2,784,277 | -0.39(-0.79%) |
Nov 10, 2011 | 49.74 | 50.15 | 48.82 | 49.69 | 3,047,191 | +0.45(+0.91%) |
Nov 09, 2011 | 49.48 | 49.88 | 48.75 | 49.24 | 3,334,902 | -1.12(-2.23%) |
Nov 08, 2011 | 49.87 | 50.55 | 49.66 | 50.36 | 3,257,293 | -0.06(-0.11%) |
Nov 07, 2011 | 50.27 | 50.44 | 49.75 | 50.42 | 4,288,390 | -0.11(-0.22%) |
Nov 04, 2011 | 50.11 | 51.15 | 49.57 | 50.53 | 4,810,916 | -0.42(-0.82%) |
Nov 03, 2011 | 48.82 | 51.72 | 47.80 | 50.95 | 10,913,321 | +7.75(+17.94%) |
Nov 02, 2011 | 42.51 | 43.42 | 42.25 | 43.20 | 4,742,880 | +1.32(+3.14%) |
Nov 01, 2011 | 41.03 | 42.20 | 40.32 | 41.88 | 5,096,734 | -0.30(-0.70%) |
Oct 31, 2011 | 43.21 | 43.51 | 42.17 | 42.18 | 2,664,925 | -1.27(-2.92%) |
Oct 28, 2011 | 43.68 | 44.04 | 43.13 | 43.45 | 2,226,538 | -0.31(-0.71%) |
Oct 27, 2011 | 42.75 | 44.07 | 42.62 | 43.76 | 3,140,956 | +2.16(+5.19%) |
Oct 26, 2011 | 41.75 | 41.81 | 40.78 | 41.60 | 2,008,204 | +0.21(+0.51%) |
Oct 25, 2011 | 42.28 | 42.34 | 41.32 | 41.39 | 1,808,160 | -1.17(-2.76%) |
Oct 24, 2011 | 41.65 | 42.60 | 41.53 | 42.56 | 2,059,659 | +1.02(+2.46%) |
Oct 21, 2011 | 41.30 | 41.67 | 41.19 | 41.54 | 2,623,602 | +0.67(+1.64%) |
Oct 20, 2011 | 40.76 | 41.36 | 40.48 | 40.87 | 2,362,675 | +0.42(+1.04%) |
Oct 19, 2011 | 41.16 | 41.36 | 40.27 | 40.45 | 1,899,493 | -0.61(-1.48%) |
Oct 18, 2011 | 40.89 | 41.39 | 39.97 | 41.06 | 2,337,892 | +0.08(+0.20%) |
Oct 17, 2011 | 41.85 | 42.27 | 40.86 | 40.98 | 1,663,865 | -0.99(-2.37%) |
Oct 14, 2011 | 41.84 | 42.35 | 41.42 | 41.97 | 1,482,526 | +0.53(+1.27%) |
Oct 13, 2011 | 41.19 | 41.66 | 40.90 | 41.45 | 1,855,967 | +0.09(+0.22%) |
Oct 12, 2011 | 40.92 | 41.88 | 40.60 | 41.36 | 3,256,992 | +1.02(+2.52%) |
Oct 11, 2011 | 40.14 | 40.67 | 39.95 | 40.34 | 1,813,902 | +0.00(+0.01%) |
Oct 10, 2011 | 39.87 | 40.39 | 39.64 | 40.34 | 2,288,166 | +1.06(+2.71%) |
Oct 07, 2011 | 38.78 | 40.41 | 38.73 | 39.27 | 4,565,640 | +0.80(+2.08%) |
Oct 06, 2011 | 38.24 | 38.52 | 37.83 | 38.47 | 3,678,075 | +0.78(+2.08%) |
Oct 05, 2011 | 37.42 | 37.89 | 36.94 | 37.69 | 2,807,987 | +0.25(+0.68%) |
Oct 04, 2011 | 35.41 | 37.51 | 34.92 | 37.44 | 6,378,633 | +1.36(+3.78%) |
Oct 03, 2011 | 37.11 | 37.70 | 35.96 | 36.07 | 4,890,754 | -1.56(-4.14%) |
Sep 30, 2011 | 37.80 | 38.29 | 37.27 | 37.63 | 5,480,118 | -0.47(-1.24%) |
Sep 29, 2011 | 39.52 | 39.76 | 36.93 | 38.10 | 7,426,298 | -0.84(-2.16%) |
Sep 28, 2011 | 41.61 | 41.66 | 38.78 | 38.94 | 5,783,719 | -2.66(-6.40%) |
Sep 27, 2011 | 41.43 | 42.67 | 41.05 | 41.61 | 4,240,207 | +1.07(+2.63%) |
Sep 26, 2011 | 41.69 | 41.93 | 39.60 | 40.54 | 4,910,921 | -0.22(-0.54%) |
Sep 23, 2011 | 40.05 | 41.04 | 39.59 | 40.76 | 3,959,438 | +0.51(+1.27%) |
Sep 22, 2011 | 41.43 | 41.70 | 39.96 | 40.25 | 4,911,432 | -2.42(-5.67%) |
Sep 21, 2011 | 44.02 | 44.54 | 42.67 | 42.67 | 2,966,720 | -1.41(-3.19%) |
Sep 20, 2011 | 43.56 | 45.59 | 43.56 | 44.08 | 4,853,110 | +0.71(+1.64%) |
Sep 19, 2011 | 42.83 | 43.61 | 42.78 | 43.37 | 3,501,592 | -0.21(-0.47%) |
Sep 16, 2011 | 42.88 | 43.65 | 42.56 | 43.57 | 3,284,226 | +1.15(+2.72%) |
Sep 15, 2011 | 43.33 | 43.33 | 41.97 | 42.42 | 5,222,029 | +0.74(+1.77%) |
Sep 14, 2011 | 41.16 | 42.17 | 40.62 | 41.68 | 2,265,189 | +0.72(+1.77%) |
Sep 13, 2011 | 40.18 | 41.06 | 39.97 | 40.96 | 2,376,969 | +0.95(+2.37%) |
Sep 12, 2011 | 39.86 | 40.50 | 39.59 | 40.01 | 3,000,301 | -0.43(-1.06%) |
Sep 09, 2011 | 41.32 | 41.32 | 40.11 | 40.44 | 2,644,779 | -1.31(-3.13%) |
Sep 08, 2011 | 41.56 | 42.38 | 41.52 | 41.75 | 2,329,206 | +0.01(+0.03%) |
Sep 07, 2011 | 41.49 | 41.92 | 41.39 | 41.73 | 3,706,993 | +0.95(+2.33%) |
Sep 06, 2011 | 40.01 | 40.84 | 39.57 | 40.78 | 2,629,696 | -0.36(-0.87%) |
Sep 02, 2011 | 41.37 | 41.94 | 41.00 | 41.14 | 2,457,638 | -0.92(-2.18%) |
Sep 01, 2011 | 41.69 | 42.64 | 41.41 | 42.06 | 3,344,420 | +0.22(+0.52%) |
Aug 31, 2011 | 42.11 | 42.45 | 41.49 | 41.84 | 2,645,729 | +0.06(+0.13%) |
Aug 30, 2011 | 41.39 | 42.09 | 41.16 | 41.78 | 3,098,219 | +0.31(+0.75%) |
Aug 29, 2011 | 41.46 | 42.13 | 41.37 | 41.47 | 3,799,570 | +0.38(+0.93%) |
Aug 26, 2011 | 39.74 | 41.27 | 39.13 | 41.09 | 3,338,118 | +1.15(+2.89%) |
Aug 25, 2011 | 40.14 | 40.47 | 39.70 | 39.94 | 3,043,981 | -0.03(-0.08%) |
Aug 24, 2011 | 39.35 | 40.00 | 38.94 | 39.97 | 4,891,999 | +0.52(+1.33%) |
Aug 23, 2011 | 38.09 | 39.47 | 38.09 | 39.45 | 5,024,127 | +1.54(+4.06%) |
Aug 22, 2011 | 38.64 | 38.91 | 37.60 | 37.91 | 4,940,798 | -0.04(-0.10%) |
Aug 19, 2011 | 38.62 | 39.18 | 37.83 | 37.95 | 5,918,411 | -1.26(-3.20%) |
Aug 18, 2011 | 39.77 | 39.93 | 38.39 | 39.20 | 6,406,759 | -1.54(-3.78%) |
Aug 17, 2011 | 40.31 | 41.28 | 40.29 | 40.74 | 3,633,221 | +0.49(+1.21%) |
Aug 16, 2011 | 40.76 | 41.50 | 39.73 | 40.25 | 5,829,251 | -0.14(-0.34%) |
Aug 15, 2011 | 40.56 | 41.29 | 37.74 | 40.39 | 16,639,479 | -2.82(-6.52%) |
Aug 12, 2011 | 42.07 | 44.65 | 41.78 | 43.21 | 8,168,791 | +1.14(+2.70%) |
Aug 11, 2011 | 39.31 | 42.57 | 39.20 | 42.07 | 6,622,431 | +2.93(+7.48%) |
Aug 10, 2011 | 38.27 | 40.24 | 37.67 | 39.15 | 6,786,885 | +0.14(+0.35%) |
Aug 09, 2011 | 39.80 | 39.07 | 36.70 | 39.01 | 8,926,800 | +1.53(+4.07%) |
Aug 08, 2011 | 39.80 | 40.26 | 37.30 | 37.48 | 5,735,677 | -3.42(-8.36%) |
Aug 05, 2011 | 41.28 | 41.37 | 39.69 | 40.90 | 5,158,058 | +0.24(+0.58%) |
Aug 04, 2011 | 42.64 | 42.87 | 40.67 | 40.67 | 5,335,670 | -2.49(-5.77%) |
Aug 03, 2011 | 43.71 | 43.79 | 42.54 | 43.16 | 4,848,106 | -0.45(-1.04%) |
Aug 02, 2011 | 44.53 | 45.26 | 43.55 | 43.61 | 2,886,233 | -1.23(-2.73%) |