Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.72 | 52.91 | 52.08 | 52.09 | 1,337,057 | -0.76(-1.45%) |
Jul 30, 2012 | 52.42 | 53.00 | 52.42 | 52.86 | 2,677,740 | -0.67(-1.26%) |
Jul 27, 2012 | 52.63 | 53.70 | 52.50 | 53.53 | 2,333,421 | +1.24(+2.37%) |
Jul 26, 2012 | 51.66 | 52.47 | 51.58 | 52.29 | 2,633,282 | +1.92(+3.80%) |
Jul 25, 2012 | 50.82 | 50.97 | 50.07 | 50.37 | 1,277,868 | +0.35(+0.69%) |
Jul 24, 2012 | 50.76 | 50.85 | 49.49 | 50.03 | 3,194,335 | +0.64(+1.30%) |
Jul 23, 2012 | 48.52 | 49.55 | 47.87 | 49.39 | 2,202,915 | -1.20(-2.37%) |
Jul 20, 2012 | 50.82 | 51.06 | 50.47 | 50.59 | 1,735,081 | -0.82(-1.60%) |
Jul 19, 2012 | 51.47 | 51.70 | 51.23 | 51.41 | 2,305,346 | +0.17(+0.34%) |
Jul 18, 2012 | 49.72 | 51.98 | 49.72 | 51.24 | 5,758,007 | +1.13(+2.26%) |
Jul 17, 2012 | 49.57 | 50.18 | 49.02 | 50.10 | 3,929,480 | +0.81(+1.65%) |
Jul 16, 2012 | 49.29 | 49.58 | 49.04 | 49.29 | 1,840,713 | -0.50(-1.01%) |
Jul 13, 2012 | 48.42 | 49.94 | 48.41 | 49.79 | 4,527,363 | +1.78(+3.70%) |
Jul 12, 2012 | 48.67 | 48.91 | 47.24 | 48.01 | 13,595,639 | +1.37(+2.94%) |
Jul 11, 2012 | 46.33 | 47.08 | 46.31 | 46.64 | 3,642,750 | +0.96(+2.11%) |
Jul 10, 2012 | 45.93 | 46.19 | 45.50 | 45.68 | 3,396,062 | +0.05(+0.11%) |
Jul 09, 2012 | 45.50 | 45.66 | 45.04 | 45.63 | 2,249,572 | -0.21(-0.47%) |
Jul 06, 2012 | 46.62 | 46.81 | 45.55 | 45.84 | 3,693,211 | -2.52(-5.20%) |
Jul 05, 2012 | 47.97 | 48.72 | 47.78 | 48.36 | 2,830,275 | -1.57(-3.15%) |
Jul 03, 2012 | 49.38 | 49.93 | 49.27 | 49.93 | 699,902 | +0.58(+1.17%) |
Jul 02, 2012 | 48.80 | 49.37 | 48.80 | 49.35 | 2,184,328 | +0.55(+1.13%) |
Jun 29, 2012 | 48.16 | 48.95 | 48.00 | 48.80 | 2,182,894 | +2.58(+5.59%) |
Jun 28, 2012 | 46.09 | 46.27 | 45.67 | 46.22 | 2,204,422 | -0.82(-1.75%) |
Jun 27, 2012 | 46.73 | 47.10 | 46.47 | 47.04 | 1,076,357 | +0.58(+1.26%) |
Jun 26, 2012 | 46.25 | 46.63 | 46.12 | 46.46 | 1,334,145 | +0.19(+0.41%) |
Jun 25, 2012 | 46.26 | 46.41 | 45.96 | 46.27 | 1,840,974 | -1.13(-2.39%) |
Jun 22, 2012 | 47.56 | 47.59 | 47.06 | 47.41 | 1,641,874 | +0.07(+0.16%) |
Jun 21, 2012 | 49.08 | 49.16 | 47.30 | 47.33 | 1,644,179 | -2.24(-4.53%) |
Jun 20, 2012 | 49.55 | 49.89 | 49.28 | 49.58 | 1,094,332 | +0.10(+0.20%) |
Jun 19, 2012 | 49.27 | 49.84 | 49.18 | 49.48 | 2,209,931 | +1.10(+2.28%) |
Jun 18, 2012 | 48.16 | 48.60 | 47.98 | 48.38 | 985,379 | -0.03(-0.07%) |
Jun 15, 2012 | 47.97 | 48.46 | 47.72 | 48.41 | 884,355 | +0.95(+1.99%) |
Jun 14, 2012 | 47.31 | 47.50 | 46.96 | 47.46 | 1,278,276 | +0.12(+0.26%) |
Jun 13, 2012 | 47.32 | 47.95 | 46.99 | 47.34 | 1,342,938 | -0.08(-0.17%) |
Jun 12, 2012 | 47.10 | 47.47 | 46.32 | 47.42 | 1,268,203 | +0.47(+1.00%) |
Jun 11, 2012 | 48.26 | 48.29 | 46.90 | 46.95 | 2,026,813 | -0.16(-0.35%) |
Jun 08, 2012 | 46.37 | 47.17 | 46.22 | 47.12 | 1,278,458 | +0.42(+0.90%) |
Jun 07, 2012 | 47.72 | 47.80 | 46.66 | 46.70 | 1,561,772 | -0.60(-1.27%) |
Jun 06, 2012 | 45.79 | 47.30 | 46.04 | 47.30 | 3,769,039 | +1.51(+3.30%) |
Jun 05, 2012 | 45.15 | 45.85 | 45.15 | 45.79 | 2,529,686 | +0.23(+0.51%) |
Jun 04, 2012 | 45.38 | 45.71 | 45.08 | 45.56 | 1,691,283 | +0.14(+0.31%) |
Jun 01, 2012 | 45.79 | 46.15 | 45.19 | 45.42 | 2,716,698 | -1.71(-3.63%) |
May 31, 2012 | 47.73 | 47.75 | 46.58 | 47.13 | 4,227,816 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,356 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,440 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,138 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,265 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,110 | +0.09(+0.19%) |
May 22, 2012 | 48.84 | 49.13 | 47.86 | 48.25 | 3,623,671 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,633 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.98 | 3,448,866 | -1.07(-2.22%) |
May 17, 2012 | 48.73 | 48.85 | 48.04 | 48.05 | 1,585,258 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,717 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,091 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,589 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,500 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.27 | 49.44 | 49.61 | 3,049,249 | -0.32(-0.64%) |
May 09, 2012 | 49.30 | 50.11 | 49.09 | 49.93 | 2,271,983 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,422 | -0.67(-1.33%) |
May 07, 2012 | 50.27 | 50.71 | 50.09 | 50.68 | 4,492,310 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,297 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,859 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,662 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.49 | 53.11 | 53.33 | 1,609,340 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,166 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.53 | 1,361,072 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.98 | 52.43 | 53.91 | 4,177,279 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,755 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.51 | 51.60 | 52.30 | 4,058,552 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,182 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.35 | 3,877,150 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,415 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.02 | 52.08 | 3,197,936 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,178 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,782 | -1.36(-2.58%) |
Apr 13, 2012 | 53.37 | 53.39 | 51.77 | 52.51 | 7,058,982 | -0.35(-0.65%) |
Apr 12, 2012 | 53.73 | 53.76 | 52.34 | 52.86 | 6,521,816 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,255 | +1.08(+2.09%) |
Apr 10, 2012 | 53.08 | 53.39 | 51.61 | 51.83 | 4,838,460 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,120 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.00 | 54.08 | 4,021,541 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,116 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,431 | -1.31(-2.30%) |
Apr 02, 2012 | 56.34 | 57.22 | 56.20 | 56.97 | 1,971,024 | +0.92(+1.65%) |
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,352 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,837 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,732 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,909 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.19 | 56.76 | 57.19 | 2,927,049 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.62 | 56.02 | 56.50 | 1,522,117 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,365 | -0.55(-0.97%) |
Mar 21, 2012 | 57.23 | 57.44 | 57.03 | 57.19 | 2,148,959 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,844 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.21 | 57.44 | 58.05 | 1,425,296 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,692 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,804 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.28 | 56.54 | 3,623,434 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,574 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,918 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,381 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,994 | +1.70(+3.18%) |
Mar 07, 2012 | 53.37 | 53.72 | 53.25 | 53.53 | 1,331,837 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.28 | 3,024,756 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,705 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,775 | -0.49(-0.89%) |
Mar 01, 2012 | 54.45 | 54.86 | 54.28 | 54.80 | 2,072,021 | +0.53(+0.98%) |
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,719 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.75 | 53.99 | 54.71 | 1,180,785 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,046 | -0.61(-1.12%) |
Feb 24, 2012 | 54.38 | 54.45 | 54.16 | 54.40 | 2,671,348 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.39 | 53.49 | 1,965,041 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.31 | 52.70 | 2,399,537 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.96 | 52.26 | 52.47 | 1,665,673 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,889 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,372 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,072 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,476 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.88 | 50.64 | 50.84 | 1,552,013 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,605,041 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.25 | 3,661,460 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.05 | 50.56 | 51.00 | 1,126,611 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.05 | 1,208,768 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.31 | 50.56 | 837,428 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.80 | 50.31 | 50.71 | 2,257,104 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.19 | 49.60 | 49.70 | 1,611,085 | +0.38(+0.76%) |
Feb 01, 2012 | 49.28 | 49.74 | 49.23 | 49.33 | 1,943,079 | +0.78(+1.60%) |
Jan 31, 2012 | 48.44 | 48.80 | 48.36 | 48.55 | 1,304,968 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.91 | 48.44 | 1,563,206 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 47.99 | 48.44 | 2,830,937 | +0.85(+1.79%) |
Jan 26, 2012 | 47.95 | 48.11 | 47.55 | 47.59 | 2,718,297 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.06 | 46.03 | 46.94 | 2,945,794 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,455,006 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,103 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,406 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.31 | 45.80 | 2,288,878 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,509 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,838 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,775 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,395 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.95 | 42.37 | 42.87 | 5,205,196 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,381 | -0.71(-1.61%) |
Jan 09, 2012 | 43.80 | 43.99 | 43.56 | 43.95 | 2,425,998 | +0.60(+1.39%) |
Jan 06, 2012 | 43.15 | 43.39 | 42.79 | 43.35 | 1,939,736 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.46 | 43.08 | 43.41 | 3,078,224 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,766 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.50 | 811,941 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.47 | 41.82 | 42.46 | 780,728 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,462 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,966 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,223 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.93 | 7,903,038 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.41 | 44.74 | 2,894,642 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,124 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,207 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,445 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.39 | 44.55 | 44.96 | 1,888,269 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,554 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,462 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.18 | 1,432,574 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.20 | 46.25 | 1,962,915 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.45 | 47.10 | 1,854,488 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.22 | 1,080,680 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,749 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.52 | 47.79 | 47.79 | 748,114 | -0.38(-0.78%) |
Dec 01, 2011 | 48.28 | 48.63 | 47.93 | 48.17 | 1,239,649 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,602 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.55 | 1,783,116 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.92 | 45.44 | 45.73 | 780,217 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,767 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,483 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.80 | 46.08 | 1,340,737 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,862 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.59 | 46.86 | 47.01 | 1,124,751 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,065 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.22 | 47.25 | 1,517,203 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.40 | 1,299,695 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.36 | 47.75 | 47.94 | 1,174,813 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,484 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.02 | 47.91 | 2,208,663 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.94 | 3,111,962 | -2.86(-5.74%) |
Nov 08, 2011 | 49.54 | 49.88 | 48.94 | 49.80 | 2,372,894 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,809 | +0.05(+0.10%) |
Nov 04, 2011 | 48.85 | 49.26 | 48.56 | 49.02 | 3,715,644 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,662 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.36 | 1,901,286 | +1.04(+2.19%) |
Nov 01, 2011 | 46.79 | 47.88 | 46.59 | 47.33 | 3,520,345 | -1.12(-2.32%) |
Oct 31, 2011 | 49.14 | 49.43 | 48.45 | 48.45 | 3,134,816 | -1.75(-3.49%) |
Oct 28, 2011 | 49.86 | 50.34 | 49.73 | 50.20 | 1,794,095 | -0.14(-0.29%) |
Oct 27, 2011 | 49.68 | 50.92 | 49.24 | 50.35 | 2,882,520 | +1.69(+3.46%) |
Oct 26, 2011 | 48.97 | 49.13 | 47.68 | 48.66 | 2,645,126 | +1.04(+2.19%) |
Oct 25, 2011 | 47.90 | 48.08 | 47.08 | 47.62 | 1,464,399 | -0.28(-0.59%) |
Oct 24, 2011 | 46.94 | 47.90 | 46.93 | 47.90 | 1,146,116 | +0.65(+1.38%) |
Oct 21, 2011 | 46.86 | 47.25 | 46.71 | 47.25 | 855,342 | +1.18(+2.56%) |
Oct 20, 2011 | 46.01 | 46.20 | 45.38 | 46.07 | 1,146,795 | +0.35(+0.77%) |
Oct 19, 2011 | 46.04 | 46.49 | 45.64 | 45.72 | 1,653,248 | -1.12(-2.38%) |
Oct 18, 2011 | 45.91 | 47.16 | 45.52 | 46.83 | 1,876,010 | +1.30(+2.86%) |
Oct 17, 2011 | 45.87 | 45.90 | 45.47 | 45.53 | 1,847,624 | -0.75(-1.61%) |
Oct 14, 2011 | 46.09 | 46.55 | 45.84 | 46.28 | 1,803,430 | +1.20(+2.65%) |
Oct 13, 2011 | 44.55 | 45.11 | 44.17 | 45.08 | 1,390,500 | +0.38(+0.84%) |
Oct 12, 2011 | 44.45 | 45.16 | 44.10 | 44.70 | 1,645,553 | +0.47(+1.07%) |
Oct 11, 2011 | 43.74 | 44.26 | 43.61 | 44.23 | 1,362,327 | +0.27(+0.62%) |
Oct 10, 2011 | 43.12 | 44.08 | 43.08 | 43.96 | 1,510,233 | +1.81(+4.28%) |
Oct 07, 2011 | 42.62 | 42.99 | 42.07 | 42.15 | 1,685,794 | -0.06(-0.15%) |
Oct 06, 2011 | 41.88 | 42.25 | 41.69 | 42.22 | 1,708,695 | +1.04(+2.53%) |
Oct 05, 2011 | 40.39 | 41.20 | 40.06 | 41.17 | 3,441,754 | +1.04(+2.60%) |
Oct 04, 2011 | 38.93 | 40.14 | 38.42 | 40.13 | 2,891,550 | +1.28(+3.31%) |
Oct 03, 2011 | 40.02 | 40.58 | 38.84 | 38.84 | 2,288,054 | -1.79(-4.41%) |
Sep 30, 2011 | 40.81 | 41.44 | 40.60 | 40.63 | 3,166,065 | -1.24(-2.95%) |
Sep 29, 2011 | 42.38 | 42.57 | 41.14 | 41.87 | 2,350,401 | +0.67(+1.62%) |
Sep 28, 2011 | 42.37 | 42.69 | 41.11 | 41.20 | 2,836,802 | -0.01(-0.02%) |
Sep 27, 2011 | 41.07 | 41.49 | 40.85 | 41.21 | 3,634,341 | +1.16(+2.89%) |
Sep 26, 2011 | 39.51 | 40.08 | 38.78 | 40.06 | 1,954,450 | +0.90(+2.30%) |
Sep 23, 2011 | 38.07 | 39.25 | 38.04 | 39.16 | 3,197,968 | +0.06(+0.14%) |
Sep 22, 2011 | 39.00 | 39.47 | 38.67 | 39.10 | 2,896,128 | -1.20(-2.97%) |
Sep 21, 2011 | 41.30 | 41.94 | 40.28 | 40.30 | 3,294,794 | -0.31(-0.77%) |
Sep 20, 2011 | 40.83 | 41.30 | 40.39 | 40.61 | 2,786,772 | +0.10(+0.26%) |
Sep 19, 2011 | 39.59 | 40.70 | 39.16 | 40.51 | 3,429,765 | -0.95(-2.29%) |
Sep 16, 2011 | 41.41 | 41.80 | 40.94 | 41.45 | 3,098,628 | -0.04(-0.10%) |
Sep 15, 2011 | 41.28 | 41.60 | 40.75 | 41.49 | 3,042,774 | +1.12(+2.78%) |
Sep 14, 2011 | 39.45 | 40.68 | 38.84 | 40.37 | 5,801,701 | +0.69(+1.74%) |
Sep 13, 2011 | 38.92 | 39.73 | 38.80 | 39.68 | 3,314,327 | +0.22(+0.57%) |
Sep 12, 2011 | 38.47 | 39.47 | 38.44 | 39.45 | 3,581,376 | -0.06(-0.16%) |
Sep 09, 2011 | 40.29 | 40.51 | 39.42 | 39.52 | 3,225,044 | -1.65(-4.00%) |
Sep 08, 2011 | 41.57 | 42.15 | 41.04 | 41.16 | 2,693,763 | -1.31(-3.08%) |
Sep 07, 2011 | 41.63 | 42.47 | 41.52 | 42.47 | 1,518,222 | +1.61(+3.95%) |
Sep 06, 2011 | 40.07 | 40.93 | 40.04 | 40.86 | 1,971,389 | -0.87(-2.10%) |
Sep 02, 2011 | 42.18 | 42.38 | 41.61 | 41.73 | 1,644,538 | -1.42(-3.29%) |
Sep 01, 2011 | 43.16 | 43.72 | 42.81 | 43.15 | 3,740,072 | -0.60(-1.38%) |
Aug 31, 2011 | 43.87 | 44.58 | 43.52 | 43.76 | 2,386,945 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.48 | 42.46 | 43.26 | 1,813,180 | -0.39(-0.90%) |
Aug 29, 2011 | 43.07 | 43.66 | 43.03 | 43.65 | 1,533,493 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.20 | 42.65 | 3,530,281 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.30 | 40.87 | 41.12 | 2,150,232 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.58 | 41.61 | 42.30 | 2,521,878 | +0.83(+2.01%) |
Aug 23, 2011 | 40.75 | 41.47 | 40.48 | 41.47 | 2,198,941 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,596 | +0.61(+1.56%) |
Aug 19, 2011 | 38.84 | 40.09 | 38.76 | 39.11 | 3,008,605 | -0.14(-0.37%) |
Aug 18, 2011 | 40.06 | 40.07 | 38.78 | 39.25 | 3,689,316 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,191 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,416 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.66 | 43.15 | 1,635,531 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,583 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.26 | 41.71 | 2,864,210 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.14 | 4,468,793 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,185 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,972 | -4.08(-9.01%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.72 | 45.23 | 4,930,417 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.61 | 44.73 | 44.84 | 3,677,630 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,824 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,073 | -1.71(-3.47%) |