Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.37 | 48.61 | 47.98 | 48.25 | 1,337,080 | -0.26(-0.54%) |
Jul 30, 2012 | 47.76 | 48.57 | 47.70 | 48.52 | 1,092,244 | +0.80(+1.67%) |
Jul 27, 2012 | 47.66 | 48.86 | 47.24 | 47.72 | 1,104,638 | +0.19(+0.40%) |
Jul 26, 2012 | 47.83 | 48.30 | 46.59 | 47.53 | 1,951,058 | +0.69(+1.46%) |
Jul 25, 2012 | 47.00 | 47.74 | 46.41 | 46.84 | 954,014 | +0.05(+0.10%) |
Jul 24, 2012 | 47.41 | 47.62 | 46.46 | 46.79 | 787,118 | -0.39(-0.82%) |
Jul 23, 2012 | 47.09 | 47.32 | 46.78 | 47.18 | 904,591 | -0.84(-1.75%) |
Jul 20, 2012 | 47.53 | 48.23 | 47.43 | 48.02 | 775,585 | +0.09(+0.19%) |
Jul 19, 2012 | 49.05 | 49.05 | 47.70 | 47.93 | 1,160,182 | -0.80(-1.63%) |
Jul 18, 2012 | 49.07 | 49.14 | 48.45 | 48.72 | 853,204 | -0.40(-0.82%) |
Jul 17, 2012 | 48.96 | 49.25 | 48.14 | 49.13 | 946,364 | +0.50(+1.03%) |
Jul 16, 2012 | 48.81 | 48.94 | 48.38 | 48.63 | 564,738 | -0.21(-0.43%) |
Jul 13, 2012 | 48.22 | 48.89 | 47.93 | 48.84 | 581,613 | +0.70(+1.46%) |
Jul 12, 2012 | 47.79 | 48.52 | 47.19 | 48.13 | 1,180,794 | +0.06(+0.13%) |
Jul 11, 2012 | 48.50 | 48.81 | 47.79 | 48.07 | 1,178,709 | -0.46(-0.95%) |
Jul 10, 2012 | 50.21 | 50.21 | 48.28 | 48.53 | 850,070 | -1.32(-2.64%) |
Jul 09, 2012 | 50.12 | 50.12 | 49.55 | 49.85 | 898,079 | -0.12(-0.23%) |
Jul 06, 2012 | 49.41 | 50.05 | 49.33 | 49.96 | 634,799 | +0.02(+0.05%) |
Jul 05, 2012 | 50.07 | 50.24 | 49.60 | 49.94 | 603,960 | -0.30(-0.60%) |
Jul 03, 2012 | 49.56 | 50.31 | 49.28 | 50.24 | 452,381 | +0.80(+1.61%) |
Jul 02, 2012 | 50.61 | 50.61 | 46.74 | 49.44 | 829,179 | +0.28(+0.56%) |
Jun 29, 2012 | 48.43 | 49.20 | 48.00 | 49.17 | 1,440,185 | +1.83(+3.87%) |
Jun 28, 2012 | 46.24 | 47.33 | 45.86 | 47.33 | 951,704 | +0.92(+1.98%) |
Jun 27, 2012 | 46.31 | 46.71 | 46.02 | 46.41 | 742,451 | +0.17(+0.37%) |
Jun 26, 2012 | 45.25 | 46.59 | 45.25 | 46.24 | 988,588 | +1.09(+2.41%) |
Jun 25, 2012 | 45.36 | 45.63 | 44.77 | 45.16 | 921,736 | -0.73(-1.60%) |
Jun 22, 2012 | 46.01 | 46.19 | 45.41 | 45.89 | 824,418 | +0.18(+0.39%) |
Jun 21, 2012 | 46.73 | 46.80 | 45.52 | 45.71 | 936,528 | -0.89(-1.91%) |
Jun 20, 2012 | 46.64 | 47.52 | 46.46 | 46.60 | 888,131 | -0.20(-0.42%) |
Jun 19, 2012 | 46.37 | 47.16 | 46.18 | 46.80 | 1,163,768 | +0.54(+1.16%) |
Jun 18, 2012 | 45.22 | 46.38 | 45.10 | 46.26 | 917,444 | +0.77(+1.69%) |
Jun 15, 2012 | 45.18 | 45.50 | 44.86 | 45.49 | 2,224,381 | +0.37(+0.83%) |
Jun 14, 2012 | 44.57 | 45.33 | 44.47 | 45.12 | 1,371,389 | +0.57(+1.27%) |
Jun 13, 2012 | 45.12 | 45.30 | 44.26 | 44.55 | 1,163,080 | -0.62(-1.38%) |
Jun 12, 2012 | 44.83 | 45.27 | 44.42 | 45.18 | 1,274,951 | +0.71(+1.61%) |
Jun 11, 2012 | 46.57 | 46.64 | 44.39 | 44.46 | 1,121,121 | -1.72(-3.73%) |
Jun 08, 2012 | 45.33 | 46.18 | 45.12 | 46.18 | 868,513 | +0.87(+1.91%) |
Jun 07, 2012 | 46.32 | 46.45 | 45.21 | 45.32 | 1,261,423 | -0.48(-1.05%) |
Jun 06, 2012 | 44.92 | 45.81 | 44.63 | 45.80 | 1,133,058 | +1.48(+3.35%) |
Jun 05, 2012 | 43.31 | 44.42 | 43.14 | 44.31 | 1,697,299 | +1.01(+2.33%) |
Jun 04, 2012 | 44.03 | 44.37 | 42.96 | 43.31 | 2,081,852 | -0.85(-1.92%) |
Jun 01, 2012 | 45.24 | 45.55 | 44.08 | 44.16 | 2,123,831 | -1.66(-3.61%) |
May 31, 2012 | 45.11 | 46.24 | 44.69 | 45.81 | 6,999,460 | +0.68(+1.50%) |
May 30, 2012 | 45.86 | 45.94 | 44.98 | 45.13 | 2,432,700 | -1.33(-2.87%) |
May 29, 2012 | 45.98 | 46.57 | 45.79 | 46.46 | 2,649,779 | +0.96(+2.11%) |
May 25, 2012 | 46.02 | 46.02 | 45.38 | 45.50 | 1,356,086 | -0.37(-0.81%) |
May 24, 2012 | 45.61 | 46.28 | 45.14 | 45.88 | 1,208,818 | +0.01(+0.01%) |
May 23, 2012 | 45.43 | 45.87 | 45.05 | 45.87 | 1,498,916 | +0.01(+0.03%) |
May 22, 2012 | 45.77 | 46.24 | 45.57 | 45.86 | 1,763,244 | +0.09(+0.20%) |
May 21, 2012 | 44.43 | 46.01 | 44.25 | 45.77 | 1,769,406 | +1.51(+3.41%) |
May 18, 2012 | 45.65 | 45.74 | 44.09 | 44.26 | 2,269,693 | -1.29(-2.83%) |
May 17, 2012 | 47.60 | 47.72 | 45.35 | 45.55 | 2,238,333 | -1.97(-4.14%) |
May 16, 2012 | 47.97 | 48.61 | 47.51 | 47.51 | 1,767,983 | -0.37(-0.78%) |
May 15, 2012 | 48.31 | 48.44 | 47.62 | 47.89 | 1,524,038 | -0.54(-1.11%) |
May 14, 2012 | 48.83 | 49.04 | 48.38 | 48.42 | 1,389,095 | -0.89(-1.80%) |
May 11, 2012 | 49.18 | 49.73 | 48.97 | 49.31 | 1,178,765 | -0.27(-0.54%) |
May 10, 2012 | 49.84 | 50.00 | 49.10 | 49.58 | 1,181,527 | +0.10(+0.20%) |
May 09, 2012 | 49.07 | 49.89 | 49.00 | 49.48 | 862,232 | -0.22(-0.44%) |
May 08, 2012 | 49.22 | 49.88 | 48.99 | 49.70 | 1,612,789 | +0.21(+0.42%) |
May 07, 2012 | 48.94 | 49.57 | 48.87 | 49.49 | 1,788,036 | +0.28(+0.57%) |
May 04, 2012 | 49.87 | 49.98 | 48.97 | 49.21 | 1,743,952 | -0.82(-1.65%) |
May 03, 2012 | 50.70 | 50.84 | 50.02 | 50.04 | 1,204,533 | -0.44(-0.87%) |
May 02, 2012 | 50.40 | 51.01 | 49.90 | 50.48 | 1,334,941 | -0.40(-0.79%) |
May 01, 2012 | 50.47 | 51.30 | 50.15 | 50.88 | 1,518,149 | +0.53(+1.06%) |
Apr 30, 2012 | 50.23 | 50.59 | 49.75 | 50.35 | 1,828,563 | +0.16(+0.33%) |
Apr 27, 2012 | 49.96 | 50.45 | 49.47 | 50.18 | 1,805,944 | +0.28(+0.56%) |
Apr 26, 2012 | 48.55 | 50.32 | 48.38 | 49.90 | 2,097,246 | +1.89(+3.94%) |
Apr 25, 2012 | 47.93 | 48.64 | 47.39 | 48.01 | 1,625,212 | +0.91(+1.93%) |
Apr 24, 2012 | 46.16 | 47.17 | 46.12 | 47.10 | 1,428,689 | +0.91(+1.97%) |
Apr 23, 2012 | 44.72 | 46.30 | 44.72 | 46.19 | 1,710,415 | -0.40(-0.86%) |
Apr 20, 2012 | 46.32 | 47.02 | 46.23 | 46.59 | 731,290 | +0.45(+0.97%) |
Apr 19, 2012 | 46.26 | 46.61 | 45.77 | 46.15 | 961,744 | -0.06(-0.13%) |
Apr 18, 2012 | 45.84 | 46.30 | 45.71 | 46.21 | 1,011,045 | +0.10(+0.23%) |
Apr 17, 2012 | 45.56 | 46.21 | 45.28 | 46.10 | 1,275,966 | +0.93(+2.07%) |
Apr 16, 2012 | 44.84 | 45.46 | 44.74 | 45.17 | 1,583,902 | +0.55(+1.23%) |
Apr 13, 2012 | 45.19 | 45.35 | 44.55 | 44.62 | 1,094,042 | -0.79(-1.73%) |
Apr 12, 2012 | 44.68 | 45.41 | 44.48 | 45.41 | 857,348 | +0.90(+2.02%) |
Apr 11, 2012 | 44.31 | 44.58 | 44.18 | 44.51 | 824,935 | +0.64(+1.46%) |
Apr 10, 2012 | 45.33 | 45.33 | 43.65 | 43.87 | 1,327,289 | -0.98(-2.18%) |
Apr 09, 2012 | 44.55 | 45.00 | 44.49 | 44.85 | 1,028,953 | -0.51(-1.13%) |
Apr 05, 2012 | 45.93 | 46.02 | 45.07 | 45.36 | 1,549,672 | -0.66(-1.43%) |
Apr 04, 2012 | 46.73 | 46.90 | 45.98 | 46.02 | 1,305,326 | -1.12(-2.38%) |
Apr 03, 2012 | 47.31 | 47.58 | 46.94 | 47.14 | 969,325 | -0.31(-0.64%) |
Apr 02, 2012 | 46.71 | 47.69 | 46.52 | 47.45 | 1,855,496 | +0.09(+0.18%) |
Mar 30, 2012 | 47.37 | 47.70 | 47.01 | 47.36 | 2,261,846 | +0.37(+0.78%) |
Mar 29, 2012 | 46.88 | 47.08 | 46.26 | 46.99 | 1,797,662 | -0.32(-0.68%) |
Mar 28, 2012 | 46.96 | 47.41 | 46.43 | 47.32 | 1,638,929 | +0.43(+0.92%) |
Mar 27, 2012 | 47.07 | 47.33 | 46.62 | 46.89 | 1,701,529 | -0.37(-0.79%) |
Mar 26, 2012 | 47.26 | 47.39 | 46.84 | 47.26 | 1,113,038 | +0.60(+1.29%) |
Mar 23, 2012 | 46.43 | 46.95 | 45.91 | 46.65 | 1,168,362 | +0.09(+0.18%) |
Mar 22, 2012 | 46.79 | 46.79 | 45.98 | 46.57 | 1,357,590 | -0.56(-1.19%) |
Mar 21, 2012 | 47.79 | 48.01 | 47.13 | 47.13 | 1,395,889 | -0.73(-1.53%) |
Mar 20, 2012 | 47.38 | 48.08 | 47.22 | 47.86 | 947,328 | +0.20(+0.42%) |
Mar 19, 2012 | 47.81 | 48.24 | 47.51 | 47.66 | 1,396,608 | -0.17(-0.36%) |
Mar 16, 2012 | 47.95 | 48.10 | 47.66 | 47.83 | 2,168,918 | -0.21(-0.43%) |
Mar 15, 2012 | 48.00 | 48.40 | 47.60 | 48.04 | 1,126,330 | +0.01(+0.03%) |
Mar 14, 2012 | 48.14 | 48.43 | 47.66 | 48.02 | 691,314 | -0.23(-0.48%) |
Mar 13, 2012 | 47.12 | 48.27 | 47.12 | 48.25 | 1,115,696 | +1.32(+2.81%) |
Mar 12, 2012 | 46.98 | 47.23 | 46.82 | 46.93 | 724,059 | +0.00(+0.00%) |
Mar 09, 2012 | 46.56 | 47.06 | 46.36 | 46.93 | 1,684,539 | +0.49(+1.06%) |
Mar 08, 2012 | 47.13 | 47.13 | 46.30 | 46.44 | 1,209,534 | -0.46(-0.99%) |
Mar 07, 2012 | 46.62 | 46.96 | 46.14 | 46.90 | 1,061,052 | +0.50(+1.08%) |
Mar 06, 2012 | 46.58 | 46.69 | 46.26 | 46.40 | 1,136,966 | -0.66(-1.40%) |
Mar 05, 2012 | 46.26 | 47.12 | 46.09 | 47.06 | 1,068,980 | +0.69(+1.50%) |
Mar 02, 2012 | 46.54 | 46.84 | 46.12 | 46.37 | 771,338 | -0.20(-0.43%) |
Mar 01, 2012 | 46.59 | 46.81 | 46.16 | 46.57 | 1,441,936 | +0.27(+0.59%) |
Feb 29, 2012 | 46.29 | 46.54 | 45.90 | 46.29 | 1,869,387 | +0.15(+0.33%) |
Feb 28, 2012 | 46.20 | 46.45 | 45.80 | 46.14 | 1,650,812 | +0.07(+0.16%) |
Feb 27, 2012 | 45.70 | 46.19 | 45.23 | 46.07 | 923,854 | +0.09(+0.20%) |
Feb 24, 2012 | 46.16 | 46.20 | 45.76 | 45.98 | 1,034,072 | -0.13(-0.29%) |
Feb 23, 2012 | 45.52 | 46.51 | 45.39 | 46.11 | 1,106,285 | +0.60(+1.31%) |
Feb 22, 2012 | 45.43 | 45.85 | 45.17 | 45.52 | 1,443,242 | +0.01(+0.03%) |
Feb 21, 2012 | 46.14 | 46.20 | 45.05 | 45.50 | 1,217,577 | -0.57(-1.24%) |
Feb 17, 2012 | 46.46 | 46.46 | 45.94 | 46.08 | 1,362,684 | -0.14(-0.30%) |
Feb 16, 2012 | 45.97 | 46.54 | 45.87 | 46.22 | 1,651,440 | +0.24(+0.53%) |
Feb 15, 2012 | 45.70 | 46.26 | 45.52 | 45.97 | 1,250,450 | +0.54(+1.19%) |
Feb 14, 2012 | 45.86 | 46.09 | 45.15 | 45.43 | 981,164 | -0.60(-1.30%) |
Feb 13, 2012 | 46.22 | 46.42 | 45.66 | 46.03 | 716,494 | +0.47(+1.04%) |
Feb 10, 2012 | 45.40 | 46.05 | 45.39 | 45.55 | 889,670 | -0.44(-0.95%) |
Feb 09, 2012 | 46.27 | 46.43 | 45.62 | 45.99 | 976,058 | -0.17(-0.37%) |
Feb 08, 2012 | 46.52 | 47.08 | 45.93 | 46.16 | 1,024,815 | -0.46(-0.98%) |
Feb 07, 2012 | 46.59 | 46.81 | 46.34 | 46.62 | 1,222,555 | -0.39(-0.83%) |
Feb 06, 2012 | 47.08 | 47.20 | 46.75 | 47.01 | 972,154 | -0.21(-0.45%) |
Feb 03, 2012 | 46.37 | 47.39 | 46.37 | 47.22 | 2,358,408 | +1.04(+2.25%) |
Feb 02, 2012 | 45.61 | 46.24 | 45.52 | 46.18 | 1,815,065 | +0.79(+1.74%) |
Feb 01, 2012 | 45.28 | 45.56 | 44.92 | 45.39 | 1,514,256 | +0.63(+1.40%) |
Jan 31, 2012 | 44.79 | 45.62 | 44.30 | 44.76 | 2,582,484 | +0.47(+1.07%) |
Jan 30, 2012 | 44.51 | 44.87 | 44.16 | 44.29 | 1,224,359 | -0.74(-1.65%) |
Jan 27, 2012 | 44.55 | 45.16 | 44.55 | 45.03 | 1,600,027 | +0.09(+0.20%) |
Jan 26, 2012 | 45.55 | 45.92 | 44.82 | 44.94 | 1,154,072 | -0.52(-1.14%) |
Jan 25, 2012 | 44.73 | 45.63 | 44.60 | 45.45 | 1,246,107 | +0.69(+1.55%) |
Jan 24, 2012 | 44.65 | 45.10 | 44.18 | 44.76 | 1,105,304 | -0.19(-0.42%) |
Jan 23, 2012 | 45.26 | 45.64 | 44.77 | 44.95 | 1,448,420 | -0.26(-0.58%) |
Jan 20, 2012 | 44.27 | 45.25 | 43.83 | 45.21 | 2,127,258 | +1.08(+2.44%) |
Jan 19, 2012 | 43.70 | 44.39 | 43.63 | 44.13 | 1,048,249 | +0.69(+1.58%) |
Jan 18, 2012 | 43.54 | 43.81 | 43.26 | 43.45 | 1,590,425 | -0.10(-0.22%) |
Jan 17, 2012 | 43.40 | 43.83 | 43.27 | 43.54 | 1,295,821 | +0.59(+1.37%) |
Jan 13, 2012 | 42.76 | 43.04 | 42.22 | 42.95 | 939,471 | -0.29(-0.66%) |
Jan 12, 2012 | 43.35 | 43.36 | 42.36 | 43.24 | 1,649,362 | -0.68(-1.55%) |
Jan 11, 2012 | 43.28 | 44.03 | 42.94 | 43.92 | 954,277 | +0.55(+1.28%) |
Jan 10, 2012 | 42.95 | 43.68 | 42.86 | 43.37 | 1,125,459 | +1.04(+2.46%) |
Jan 09, 2012 | 42.61 | 42.61 | 42.07 | 42.33 | 1,115,019 | -0.15(-0.36%) |
Jan 06, 2012 | 42.22 | 42.68 | 41.52 | 42.48 | 1,125,400 | +0.21(+0.49%) |
Jan 05, 2012 | 41.41 | 42.28 | 40.48 | 42.27 | 1,388,672 | +0.76(+1.83%) |
Jan 04, 2012 | 41.19 | 41.70 | 40.76 | 41.51 | 1,688,999 | +0.94(+2.33%) |
Dec 30, 2011 | 40.41 | 41.31 | 40.30 | 40.57 | 729,718 | -0.07(-0.16%) |
Dec 29, 2011 | 39.93 | 40.70 | 39.62 | 40.63 | 799,715 | +0.98(+2.47%) |
Dec 28, 2011 | 40.58 | 40.58 | 39.62 | 39.65 | 1,327,386 | -0.82(-2.03%) |
Dec 27, 2011 | 40.14 | 40.89 | 39.83 | 40.48 | 768,489 | +0.18(+0.45%) |
Dec 23, 2011 | 40.32 | 40.44 | 40.03 | 40.29 | 544,175 | +0.43(+1.08%) |
Dec 21, 2011 | 39.83 | 40.06 | 39.26 | 39.86 | 1,152,655 | -0.14(-0.35%) |
Dec 20, 2011 | 39.65 | 40.35 | 39.59 | 40.00 | 1,387,822 | +1.07(+2.74%) |
Dec 19, 2011 | 39.92 | 40.07 | 38.87 | 38.93 | 1,014,040 | -0.70(-1.76%) |
Dec 16, 2011 | 39.49 | 40.02 | 39.35 | 39.63 | 2,481,903 | +0.52(+1.32%) |
Dec 15, 2011 | 38.96 | 39.29 | 38.56 | 39.12 | 1,507,856 | +0.70(+1.82%) |
Dec 14, 2011 | 38.73 | 39.01 | 38.14 | 38.42 | 2,061,927 | -0.44(-1.12%) |
Dec 13, 2011 | 40.00 | 40.38 | 38.58 | 38.86 | 1,103,280 | -0.86(-2.15%) |
Dec 12, 2011 | 40.63 | 40.63 | 39.48 | 39.71 | 1,482,230 | -1.41(-3.42%) |
Dec 09, 2011 | 40.16 | 41.52 | 40.09 | 41.12 | 1,116,558 | +1.06(+2.65%) |
Dec 08, 2011 | 41.09 | 41.09 | 39.90 | 40.06 | 1,096,824 | -1.35(-3.27%) |
Dec 07, 2011 | 40.80 | 41.49 | 40.34 | 41.41 | 1,785,244 | +0.35(+0.86%) |
Dec 06, 2011 | 40.82 | 41.29 | 40.51 | 41.06 | 2,001,840 | +0.10(+0.25%) |
Dec 05, 2011 | 40.11 | 41.47 | 40.09 | 40.95 | 1,566,140 | +1.24(+3.13%) |
Dec 02, 2011 | 39.57 | 40.41 | 39.44 | 39.71 | 1,671,361 | +0.70(+1.80%) |
Dec 01, 2011 | 39.72 | 39.72 | 38.66 | 39.01 | 1,232,924 | -0.92(-2.31%) |
Nov 30, 2011 | 38.33 | 40.10 | 38.19 | 39.93 | 3,181,248 | +3.16(+8.59%) |
Nov 29, 2011 | 37.99 | 38.07 | 36.52 | 36.77 | 1,929,656 | -1.07(-2.82%) |
Nov 28, 2011 | 37.96 | 38.13 | 36.99 | 37.84 | 1,436,735 | +0.89(+2.41%) |
Nov 25, 2011 | 36.63 | 37.75 | 36.39 | 36.95 | 320,788 | +0.23(+0.63%) |
Nov 23, 2011 | 38.12 | 38.13 | 36.68 | 36.72 | 971,878 | -1.80(-4.66%) |
Nov 22, 2011 | 38.46 | 38.90 | 38.12 | 38.51 | 1,005,215 | -0.11(-0.28%) |
Nov 21, 2011 | 39.29 | 39.37 | 38.01 | 38.62 | 1,280,256 | -1.34(-3.35%) |
Nov 18, 2011 | 39.86 | 40.00 | 39.29 | 39.96 | 1,314,453 | +0.45(+1.15%) |
Nov 17, 2011 | 39.61 | 40.29 | 39.24 | 39.50 | 2,297,493 | -0.10(-0.25%) |
Nov 16, 2011 | 40.63 | 40.77 | 39.55 | 39.60 | 1,455,782 | -1.39(-3.40%) |
Nov 15, 2011 | 40.37 | 41.34 | 40.11 | 41.00 | 886,676 | +0.42(+1.03%) |
Nov 14, 2011 | 41.46 | 41.46 | 40.27 | 40.58 | 1,386,339 | -1.15(-2.76%) |
Nov 11, 2011 | 41.30 | 42.19 | 40.99 | 41.73 | 1,031,751 | +0.89(+2.17%) |
Nov 10, 2011 | 40.86 | 41.14 | 39.98 | 40.84 | 1,645,203 | +0.53(+1.31%) |
Nov 09, 2011 | 41.73 | 41.96 | 40.07 | 40.32 | 1,291,111 | -2.63(-6.13%) |
Nov 08, 2011 | 42.40 | 43.04 | 41.49 | 42.95 | 1,792,520 | +0.87(+2.06%) |
Nov 07, 2011 | 41.55 | 42.33 | 41.40 | 42.08 | 1,052,561 | +0.58(+1.40%) |
Nov 04, 2011 | 41.16 | 41.64 | 40.28 | 41.50 | 1,164,928 | +0.04(+0.10%) |
Nov 03, 2011 | 41.63 | 41.68 | 40.08 | 41.46 | 2,105,170 | +0.38(+0.92%) |
Nov 02, 2011 | 41.08 | 41.52 | 40.26 | 41.08 | 1,937,821 | +0.71(+1.76%) |
Nov 01, 2011 | 40.27 | 41.24 | 40.00 | 40.37 | 1,626,877 | -1.47(-3.51%) |
Oct 31, 2011 | 42.31 | 43.11 | 41.79 | 41.84 | 1,257,655 | -1.30(-3.01%) |
Oct 28, 2011 | 42.96 | 43.46 | 42.42 | 43.14 | 1,080,632 | -0.12(-0.28%) |
Oct 27, 2011 | 43.05 | 43.57 | 41.94 | 43.26 | 1,962,115 | +2.30(+5.61%) |
Oct 26, 2011 | 40.04 | 41.15 | 39.33 | 40.96 | 1,987,045 | +1.10(+2.75%) |
Oct 25, 2011 | 40.81 | 40.81 | 39.84 | 39.86 | 1,474,640 | -1.26(-3.05%) |
Oct 24, 2011 | 39.64 | 41.50 | 39.49 | 41.12 | 2,218,965 | +1.61(+4.08%) |
Oct 21, 2011 | 38.97 | 39.52 | 38.61 | 39.50 | 1,438,890 | +1.19(+3.12%) |
Oct 20, 2011 | 37.61 | 38.44 | 37.09 | 38.31 | 1,690,884 | +0.68(+1.80%) |
Oct 19, 2011 | 38.08 | 38.47 | 37.49 | 37.63 | 1,783,603 | -0.58(-1.51%) |
Oct 18, 2011 | 36.67 | 38.50 | 36.32 | 38.21 | 1,655,045 | +1.69(+4.62%) |
Oct 17, 2011 | 37.50 | 37.59 | 36.34 | 36.52 | 1,369,626 | -1.27(-3.37%) |
Oct 14, 2011 | 37.34 | 38.06 | 37.04 | 37.79 | 1,331,902 | +1.07(+2.91%) |
Oct 13, 2011 | 36.27 | 37.08 | 35.76 | 36.73 | 1,691,630 | -0.05(-0.15%) |
Oct 12, 2011 | 36.46 | 37.61 | 36.13 | 36.78 | 1,976,617 | +0.61(+1.68%) |
Oct 11, 2011 | 36.64 | 37.24 | 35.57 | 36.18 | 2,590,454 | -0.41(-1.11%) |
Oct 10, 2011 | 35.23 | 36.59 | 35.13 | 36.58 | 1,705,022 | +2.17(+6.31%) |
Oct 07, 2011 | 35.75 | 36.23 | 34.37 | 34.41 | 1,808,947 | -1.19(-3.34%) |
Oct 06, 2011 | 35.91 | 36.08 | 34.93 | 35.60 | 2,068,572 | +0.66(+1.89%) |
Oct 05, 2011 | 35.22 | 35.43 | 33.40 | 34.94 | 2,189,311 | -0.47(-1.34%) |
Oct 04, 2011 | 32.81 | 35.50 | 31.78 | 35.41 | 3,950,850 | +1.97(+5.89%) |
Oct 03, 2011 | 35.77 | 35.77 | 33.29 | 33.44 | 2,406,503 | -1.83(-5.18%) |
Sep 30, 2011 | 36.64 | 37.05 | 35.20 | 35.27 | 2,875,604 | -2.03(-5.45%) |
Sep 29, 2011 | 37.75 | 37.88 | 36.44 | 37.30 | 1,702,963 | +0.49(+1.32%) |
Sep 28, 2011 | 38.56 | 38.68 | 36.75 | 36.81 | 1,774,384 | -1.50(-3.93%) |
Sep 27, 2011 | 38.36 | 39.27 | 37.89 | 38.32 | 1,995,236 | +0.84(+2.23%) |
Sep 26, 2011 | 37.14 | 37.55 | 36.15 | 37.48 | 1,842,427 | +0.85(+2.31%) |
Sep 23, 2011 | 36.03 | 37.09 | 35.63 | 36.63 | 1,933,565 | +0.33(+0.92%) |
Sep 22, 2011 | 37.46 | 37.75 | 35.60 | 36.30 | 3,518,064 | -2.54(-6.53%) |
Sep 21, 2011 | 41.76 | 41.76 | 38.73 | 38.84 | 2,022,140 | -2.84(-6.81%) |
Sep 20, 2011 | 42.09 | 42.69 | 41.65 | 41.68 | 1,323,967 | -0.21(-0.49%) |
Sep 19, 2011 | 42.57 | 42.77 | 41.65 | 41.88 | 1,369,199 | -1.70(-3.90%) |
Sep 16, 2011 | 42.95 | 43.64 | 42.43 | 43.58 | 2,536,207 | +0.62(+1.44%) |
Sep 15, 2011 | 41.77 | 42.99 | 41.31 | 42.97 | 2,077,084 | +1.67(+4.05%) |
Sep 14, 2011 | 40.28 | 41.63 | 39.55 | 41.30 | 2,765,323 | +1.33(+3.33%) |
Sep 13, 2011 | 40.22 | 40.48 | 39.33 | 39.96 | 2,745,115 | +0.01(+0.03%) |
Sep 12, 2011 | 39.67 | 40.00 | 39.13 | 39.95 | 3,498,178 | -0.59(-1.45%) |
Sep 09, 2011 | 41.73 | 41.98 | 40.02 | 40.54 | 2,150,524 | -1.63(-3.86%) |
Sep 08, 2011 | 43.20 | 43.32 | 41.85 | 42.17 | 1,569,086 | -1.17(-2.71%) |
Sep 07, 2011 | 42.04 | 43.40 | 41.40 | 43.34 | 1,890,090 | +2.14(+5.19%) |
Sep 06, 2011 | 41.21 | 42.08 | 40.65 | 41.20 | 2,502,514 | -1.48(-3.46%) |
Sep 02, 2011 | 42.63 | 43.72 | 42.26 | 42.68 | 2,157,030 | -0.67(-1.54%) |
Sep 01, 2011 | 43.49 | 44.20 | 43.05 | 43.35 | 2,053,588 | -0.39(-0.90%) |
Aug 31, 2011 | 42.89 | 43.80 | 42.32 | 43.74 | 3,107,399 | +1.24(+2.92%) |
Aug 30, 2011 | 41.80 | 42.68 | 41.23 | 42.50 | 1,677,539 | +0.44(+1.04%) |
Aug 29, 2011 | 40.48 | 42.09 | 40.37 | 42.06 | 2,008,361 | +2.26(+5.67%) |
Aug 26, 2011 | 38.46 | 39.83 | 37.55 | 39.81 | 2,027,355 | +1.06(+2.73%) |
Aug 25, 2011 | 40.49 | 40.99 | 38.36 | 38.75 | 1,906,589 | -1.36(-3.38%) |
Aug 24, 2011 | 39.96 | 40.37 | 38.98 | 40.10 | 2,446,904 | +0.10(+0.24%) |
Aug 23, 2011 | 40.16 | 40.38 | 39.15 | 40.01 | 2,400,014 | +0.12(+0.29%) |
Aug 22, 2011 | 40.98 | 40.98 | 38.85 | 39.89 | 2,272,433 | +0.07(+0.17%) |
Aug 19, 2011 | 40.71 | 41.74 | 39.75 | 39.82 | 1,773,327 | -1.50(-3.63%) |
Aug 18, 2011 | 42.50 | 42.79 | 40.67 | 41.33 | 2,179,525 | -2.64(-6.00%) |
Aug 17, 2011 | 44.18 | 44.59 | 43.64 | 43.97 | 1,748,219 | +0.18(+0.41%) |
Aug 16, 2011 | 44.07 | 44.78 | 43.68 | 43.78 | 2,235,895 | -1.10(-2.46%) |
Aug 15, 2011 | 44.32 | 45.39 | 44.19 | 44.89 | 1,662,786 | +1.02(+2.32%) |
Aug 12, 2011 | 45.12 | 45.47 | 43.57 | 43.87 | 1,776,241 | -1.04(-2.32%) |
Aug 11, 2011 | 43.01 | 45.78 | 42.60 | 44.91 | 2,571,564 | +2.11(+4.94%) |
Aug 10, 2011 | 41.64 | 45.44 | 41.27 | 42.80 | 4,633,128 | -0.12(-0.28%) |
Aug 09, 2011 | 41.24 | 43.05 | 38.57 | 42.92 | 3,784,936 | +4.61(+12.05%) |
Aug 08, 2011 | 41.24 | 41.33 | 38.30 | 38.30 | 3,559,943 | -4.04(-9.54%) |
Aug 05, 2011 | 44.94 | 45.14 | 41.51 | 42.34 | 3,312,105 | -2.00(-4.51%) |
Aug 04, 2011 | 46.41 | 46.51 | 44.28 | 44.34 | 2,183,030 | -2.83(-6.01%) |
Aug 03, 2011 | 46.51 | 47.40 | 45.32 | 47.17 | 3,081,163 | +1.08(+2.35%) |
Aug 02, 2011 | 48.18 | 48.26 | 46.06 | 46.09 | 3,146,992 | -2.39(-4.92%) |