Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.23 | 50.63 | 50.18 | 50.60 | 5,304,207 | -0.14(-0.27%) |
Apr 27, 2012 | 51.00 | 51.00 | 50.64 | 50.74 | 3,760,274 | -0.23(-0.46%) |
Apr 26, 2012 | 50.64 | 51.11 | 50.60 | 50.97 | 3,641,389 | +0.20(+0.39%) |
Apr 25, 2012 | 50.74 | 51.08 | 50.57 | 50.77 | 5,491,373 | +0.02(+0.04%) |
Apr 24, 2012 | 49.43 | 50.77 | 49.38 | 50.75 | 8,620,342 | +1.32(+2.67%) |
Apr 23, 2012 | 48.94 | 49.49 | 48.69 | 49.43 | 5,233,791 | +0.12(+0.24%) |
Apr 20, 2012 | 49.03 | 49.71 | 48.95 | 49.31 | 6,027,003 | +0.77(+1.59%) |
Apr 19, 2012 | 48.77 | 48.86 | 48.35 | 48.54 | 3,519,260 | -0.25(-0.52%) |
Apr 18, 2012 | 48.60 | 48.85 | 48.57 | 48.79 | 3,085,945 | +0.10(+0.21%) |
Apr 17, 2012 | 48.27 | 48.69 | 48.16 | 48.69 | 3,785,793 | +0.50(+1.03%) |
Apr 16, 2012 | 48.03 | 48.33 | 47.97 | 48.19 | 3,005,734 | +0.24(+0.51%) |
Apr 13, 2012 | 47.78 | 48.23 | 47.73 | 47.95 | 3,097,470 | +0.12(+0.24%) |
Apr 12, 2012 | 47.67 | 47.88 | 47.44 | 47.83 | 2,396,025 | +0.15(+0.31%) |
Apr 11, 2012 | 47.82 | 47.82 | 47.48 | 47.68 | 2,868,682 | +0.26(+0.56%) |
Apr 10, 2012 | 47.67 | 47.74 | 47.29 | 47.42 | 3,110,893 | -0.32(-0.68%) |
Apr 09, 2012 | 47.76 | 47.87 | 47.64 | 47.74 | 2,219,673 | -0.22(-0.46%) |
Apr 05, 2012 | 47.80 | 47.98 | 47.60 | 47.96 | 2,416,403 | +0.10(+0.20%) |
Apr 04, 2012 | 47.90 | 48.18 | 47.82 | 47.86 | 4,190,249 | -0.14(-0.30%) |
Apr 03, 2012 | 48.05 | 48.20 | 47.89 | 48.00 | 2,998,102 | -0.08(-0.17%) |
Apr 02, 2012 | 47.56 | 48.26 | 47.53 | 48.09 | 3,772,817 | +0.44(+0.92%) |
Mar 30, 2012 | 47.67 | 47.97 | 47.62 | 47.65 | 4,689,396 | +0.03(+0.07%) |
Mar 29, 2012 | 47.57 | 47.69 | 47.23 | 47.62 | 3,794,420 | -0.04(-0.08%) |
Mar 28, 2012 | 47.46 | 47.67 | 47.38 | 47.66 | 3,213,905 | +0.14(+0.30%) |
Mar 27, 2012 | 47.61 | 47.67 | 47.49 | 47.51 | 2,525,966 | -0.01(-0.03%) |
Mar 26, 2012 | 47.26 | 47.55 | 47.18 | 47.53 | 3,488,777 | +0.37(+0.78%) |
Mar 23, 2012 | 47.38 | 47.44 | 47.07 | 47.16 | 2,492,927 | -0.15(-0.31%) |
Mar 22, 2012 | 47.27 | 47.42 | 47.15 | 47.31 | 2,869,566 | -0.04(-0.08%) |
Mar 21, 2012 | 47.29 | 47.49 | 47.24 | 47.35 | 2,244,242 | +0.02(+0.04%) |
Mar 20, 2012 | 46.84 | 47.38 | 46.84 | 47.33 | 2,725,301 | +0.25(+0.52%) |
Mar 19, 2012 | 46.97 | 47.17 | 46.80 | 47.08 | 2,242,873 | +0.06(+0.12%) |
Mar 16, 2012 | 47.02 | 47.07 | 46.84 | 47.02 | 3,622,812 | +0.00(+0.00%) |
Mar 15, 2012 | 46.93 | 47.14 | 46.76 | 47.02 | 3,201,924 | +0.07(+0.15%) |
Mar 14, 2012 | 47.07 | 47.24 | 46.78 | 46.95 | 3,110,575 | -0.15(-0.33%) |
Mar 13, 2012 | 46.66 | 47.12 | 46.66 | 47.11 | 3,572,195 | +0.54(+1.16%) |
Mar 12, 2012 | 46.22 | 46.61 | 46.22 | 46.57 | 3,203,544 | +0.28(+0.61%) |
Mar 09, 2012 | 46.37 | 46.42 | 46.20 | 46.28 | 2,637,403 | -0.01(-0.03%) |
Mar 08, 2012 | 46.28 | 46.43 | 46.16 | 46.29 | 3,161,515 | +0.23(+0.49%) |
Mar 07, 2012 | 46.37 | 46.37 | 45.95 | 46.07 | 5,458,512 | -0.27(-0.58%) |
Mar 06, 2012 | 46.25 | 46.50 | 46.21 | 46.34 | 4,089,615 | -0.04(-0.08%) |
Mar 05, 2012 | 46.19 | 46.45 | 46.18 | 46.38 | 3,125,102 | +0.20(+0.43%) |
Mar 02, 2012 | 46.22 | 46.32 | 46.05 | 46.18 | 2,819,391 | +0.11(+0.25%) |
Mar 01, 2012 | 46.44 | 46.60 | 45.87 | 46.07 | 4,153,478 | -0.45(-0.97%) |
Feb 29, 2012 | 46.08 | 46.67 | 46.06 | 46.52 | 5,696,884 | +0.41(+0.90%) |
Feb 28, 2012 | 45.94 | 46.17 | 45.80 | 46.10 | 3,207,618 | +0.24(+0.53%) |
Feb 27, 2012 | 45.64 | 45.94 | 45.62 | 45.86 | 2,741,507 | +0.03(+0.06%) |
Feb 24, 2012 | 45.86 | 45.86 | 45.52 | 45.84 | 3,347,492 | -0.06(-0.13%) |
Feb 23, 2012 | 45.36 | 45.96 | 45.36 | 45.89 | 3,006,483 | +0.43(+0.94%) |
Feb 22, 2012 | 45.78 | 45.78 | 45.28 | 45.47 | 3,937,722 | -0.11(-0.24%) |
Feb 21, 2012 | 45.68 | 45.79 | 45.43 | 45.57 | 2,884,349 | -0.11(-0.24%) |
Feb 17, 2012 | 45.83 | 45.90 | 45.51 | 45.68 | 3,506,801 | +0.09(+0.20%) |
Feb 16, 2012 | 45.64 | 45.78 | 45.48 | 45.59 | 3,316,355 | +0.15(+0.32%) |
Feb 15, 2012 | 45.50 | 45.66 | 45.34 | 45.45 | 3,956,176 | -0.27(-0.60%) |
Feb 14, 2012 | 45.67 | 45.89 | 45.47 | 45.72 | 3,662,356 | -0.07(-0.15%) |
Feb 13, 2012 | 45.88 | 45.96 | 45.73 | 45.79 | 2,317,707 | +0.11(+0.25%) |
Feb 10, 2012 | 45.75 | 45.78 | 45.55 | 45.68 | 3,243,262 | -0.20(-0.45%) |
Feb 09, 2012 | 45.77 | 45.89 | 45.57 | 45.88 | 2,660,838 | +0.11(+0.25%) |
Feb 08, 2012 | 45.91 | 45.95 | 45.64 | 45.77 | 3,024,278 | -0.03(-0.06%) |
Feb 07, 2012 | 45.97 | 46.13 | 45.79 | 45.79 | 4,099,185 | -0.29(-0.64%) |
Feb 06, 2012 | 46.06 | 46.37 | 46.00 | 46.08 | 2,871,760 | -0.02(-0.04%) |
Feb 03, 2012 | 46.33 | 46.42 | 46.00 | 46.10 | 2,959,835 | -0.05(-0.11%) |
Feb 02, 2012 | 46.12 | 46.24 | 45.92 | 46.15 | 2,818,880 | +0.17(+0.36%) |
Feb 01, 2012 | 45.72 | 46.15 | 45.68 | 45.99 | 3,746,130 | +0.31(+0.68%) |
Jan 31, 2012 | 45.62 | 45.85 | 45.51 | 45.68 | 3,384,821 | +0.14(+0.31%) |
Jan 30, 2012 | 45.30 | 45.71 | 45.00 | 45.54 | 4,763,609 | +0.13(+0.30%) |
Jan 27, 2012 | 45.94 | 46.01 | 45.38 | 45.40 | 3,849,592 | -0.54(-1.18%) |
Jan 26, 2012 | 45.86 | 46.23 | 45.74 | 45.94 | 4,137,514 | +0.07(+0.15%) |
Jan 25, 2012 | 45.67 | 46.08 | 45.49 | 45.87 | 6,414,387 | -0.26(-0.55%) |
Jan 24, 2012 | 45.93 | 46.43 | 45.19 | 46.13 | 9,767,786 | -0.80(-1.70%) |
Jan 23, 2012 | 47.12 | 47.18 | 46.76 | 46.93 | 4,461,347 | -0.20(-0.42%) |
Jan 20, 2012 | 47.33 | 47.39 | 46.75 | 47.12 | 4,774,862 | -0.21(-0.45%) |
Jan 19, 2012 | 47.23 | 47.36 | 47.00 | 47.34 | 3,943,841 | +0.12(+0.26%) |
Jan 18, 2012 | 47.04 | 47.27 | 46.93 | 47.21 | 3,728,929 | +0.20(+0.43%) |
Jan 17, 2012 | 46.76 | 47.10 | 46.74 | 47.01 | 4,313,600 | +0.61(+1.31%) |
Jan 13, 2012 | 46.39 | 46.53 | 46.17 | 46.40 | 3,099,449 | -0.09(-0.19%) |
Jan 12, 2012 | 46.30 | 46.56 | 46.19 | 46.49 | 3,267,569 | +0.20(+0.43%) |
Jan 11, 2012 | 46.51 | 46.66 | 46.23 | 46.30 | 4,092,647 | -0.22(-0.48%) |
Jan 10, 2012 | 46.71 | 46.76 | 46.45 | 46.52 | 4,255,682 | +0.11(+0.23%) |
Jan 09, 2012 | 46.49 | 46.54 | 46.24 | 46.41 | 3,083,459 | +0.05(+0.11%) |
Jan 06, 2012 | 46.42 | 46.52 | 46.23 | 46.36 | 3,383,838 | -0.10(-0.22%) |
Jan 05, 2012 | 46.60 | 46.70 | 46.28 | 46.46 | 3,874,650 | -0.13(-0.27%) |
Jan 04, 2012 | 46.78 | 46.91 | 46.46 | 46.59 | 3,591,584 | -0.36(-0.77%) |
Dec 30, 2011 | 47.23 | 47.08 | 46.79 | 46.95 | 2,180,437 | -0.28(-0.59%) |
Dec 29, 2011 | 47.02 | 47.27 | 46.96 | 47.23 | 1,924,831 | +0.40(+0.85%) |
Dec 28, 2011 | 47.16 | 47.23 | 46.81 | 46.84 | 2,254,413 | -0.28(-0.60%) |
Dec 27, 2011 | 47.04 | 47.23 | 46.84 | 47.12 | 1,638,218 | +0.06(+0.12%) |
Dec 23, 2011 | 46.72 | 47.08 | 46.58 | 47.06 | 2,245,569 | +0.43(+0.93%) |
Dec 21, 2011 | 46.48 | 46.66 | 46.31 | 46.63 | 3,830,571 | +0.29(+0.62%) |
Dec 20, 2011 | 45.77 | 46.40 | 45.59 | 46.34 | 4,571,316 | +0.90(+1.98%) |
Dec 19, 2011 | 45.49 | 45.86 | 45.34 | 45.44 | 2,500,529 | -0.06(-0.13%) |
Dec 16, 2011 | 45.66 | 45.71 | 45.26 | 45.50 | 5,527,703 | +0.02(+0.04%) |
Dec 15, 2011 | 45.02 | 45.57 | 44.90 | 45.48 | 3,491,034 | +0.66(+1.48%) |
Dec 14, 2011 | 44.81 | 45.05 | 44.75 | 44.81 | 3,106,093 | +0.06(+0.13%) |
Dec 13, 2011 | 44.65 | 45.18 | 44.65 | 44.76 | 4,061,786 | +0.13(+0.30%) |
Dec 12, 2011 | 44.65 | 44.81 | 44.32 | 44.62 | 2,671,345 | -0.15(-0.33%) |
Dec 09, 2011 | 44.61 | 44.90 | 44.61 | 44.77 | 3,137,969 | +0.20(+0.46%) |
Dec 08, 2011 | 44.96 | 45.04 | 44.46 | 44.57 | 3,198,128 | -0.51(-1.13%) |
Dec 07, 2011 | 44.64 | 45.19 | 44.51 | 45.08 | 3,408,903 | +0.34(+0.76%) |
Dec 06, 2011 | 44.57 | 44.92 | 44.38 | 44.74 | 3,849,093 | +0.23(+0.53%) |
Dec 05, 2011 | 45.17 | 45.22 | 44.36 | 44.50 | 4,386,542 | -0.20(-0.44%) |
Dec 02, 2011 | 45.34 | 45.36 | 44.62 | 44.70 | 4,031,845 | -0.36(-0.80%) |
Dec 01, 2011 | 45.02 | 45.26 | 44.89 | 45.06 | 4,344,295 | -0.11(-0.24%) |
Nov 30, 2011 | 44.83 | 45.19 | 44.71 | 45.17 | 5,113,057 | +1.09(+2.47%) |
Nov 29, 2011 | 44.00 | 44.22 | 43.87 | 44.08 | 4,099,007 | +0.05(+0.11%) |
Nov 28, 2011 | 43.97 | 44.18 | 43.86 | 44.03 | 3,203,396 | +0.62(+1.43%) |
Nov 25, 2011 | 43.16 | 43.68 | 43.15 | 43.41 | 1,729,485 | +0.11(+0.25%) |
Nov 23, 2011 | 43.61 | 43.66 | 43.16 | 43.30 | 3,923,909 | -0.56(-1.27%) |
Nov 22, 2011 | 43.96 | 44.14 | 43.68 | 43.86 | 2,867,148 | -0.03(-0.07%) |
Nov 21, 2011 | 43.71 | 44.02 | 43.61 | 43.89 | 14,072,558 | -0.41(-0.93%) |
Nov 18, 2011 | 44.48 | 44.64 | 44.24 | 44.30 | 5,067,077 | +0.04(+0.10%) |
Nov 17, 2011 | 44.33 | 44.59 | 43.95 | 44.26 | 4,812,299 | -0.17(-0.38%) |
Nov 16, 2011 | 44.75 | 44.93 | 44.41 | 44.43 | 3,203,380 | -0.68(-1.51%) |
Nov 15, 2011 | 45.02 | 45.19 | 44.79 | 45.11 | 2,304,340 | +0.13(+0.30%) |
Nov 14, 2011 | 44.78 | 45.06 | 44.59 | 44.98 | 3,433,251 | +0.04(+0.10%) |
Nov 11, 2011 | 44.81 | 44.98 | 44.78 | 44.93 | 2,730,042 | +0.41(+0.92%) |
Nov 10, 2011 | 44.50 | 44.60 | 44.11 | 44.52 | 2,601,898 | +0.43(+0.97%) |
Nov 09, 2011 | 44.33 | 44.48 | 43.87 | 44.09 | 3,383,589 | -0.70(-1.57%) |
Nov 08, 2011 | 44.66 | 44.85 | 44.25 | 44.79 | 2,693,282 | +0.44(+0.98%) |
Nov 07, 2011 | 43.92 | 44.38 | 43.78 | 44.36 | 2,046,313 | +0.30(+0.69%) |
Nov 04, 2011 | 43.82 | 44.07 | 43.61 | 44.06 | 2,500,510 | +0.01(+0.03%) |
Nov 03, 2011 | 43.92 | 44.10 | 43.57 | 44.04 | 2,940,905 | +0.37(+0.85%) |
Nov 02, 2011 | 43.83 | 43.92 | 43.36 | 43.67 | 2,791,832 | +0.25(+0.58%) |
Nov 01, 2011 | 43.42 | 43.85 | 43.30 | 43.42 | 4,975,289 | -0.64(-1.45%) |
Oct 31, 2011 | 44.24 | 44.52 | 44.02 | 44.06 | 4,427,353 | -0.42(-0.94%) |
Oct 28, 2011 | 44.85 | 44.92 | 44.41 | 44.47 | 3,453,220 | -0.41(-0.92%) |
Oct 27, 2011 | 44.84 | 45.11 | 44.30 | 44.88 | 5,967,604 | +0.47(+1.05%) |
Oct 26, 2011 | 44.40 | 44.43 | 43.80 | 44.42 | 5,079,491 | +0.46(+1.05%) |
Oct 25, 2011 | 44.09 | 44.60 | 43.92 | 43.95 | 5,608,808 | -0.06(-0.14%) |
Oct 24, 2011 | 44.80 | 44.80 | 43.64 | 44.02 | 11,735,217 | -2.12(-4.59%) |
Oct 21, 2011 | 45.69 | 46.28 | 45.62 | 46.13 | 5,161,677 | +0.82(+1.81%) |
Oct 20, 2011 | 45.33 | 45.62 | 45.22 | 45.31 | 3,500,443 | +0.08(+0.18%) |
Oct 19, 2011 | 45.22 | 45.49 | 45.14 | 45.23 | 2,642,885 | -0.13(-0.29%) |
Oct 18, 2011 | 44.87 | 45.69 | 44.62 | 45.36 | 3,457,660 | +0.35(+0.79%) |
Oct 17, 2011 | 45.26 | 45.63 | 44.95 | 45.01 | 2,584,622 | -0.44(-0.96%) |
Oct 14, 2011 | 45.37 | 45.60 | 45.12 | 45.45 | 3,015,558 | +0.32(+0.71%) |
Oct 13, 2011 | 45.24 | 45.41 | 44.89 | 45.12 | 3,001,686 | -0.37(-0.82%) |
Oct 12, 2011 | 45.24 | 45.68 | 45.06 | 45.50 | 4,935,638 | +0.34(+0.76%) |
Oct 11, 2011 | 45.09 | 45.29 | 44.92 | 45.15 | 3,540,342 | -0.13(-0.29%) |
Oct 10, 2011 | 45.19 | 45.31 | 44.86 | 45.29 | 3,805,348 | +0.44(+0.99%) |
Oct 07, 2011 | 44.93 | 45.15 | 44.54 | 44.85 | 4,442,824 | -0.01(-0.03%) |
Oct 06, 2011 | 44.26 | 44.88 | 44.26 | 44.86 | 4,870,920 | +0.40(+0.91%) |
Oct 05, 2011 | 44.69 | 44.83 | 44.18 | 44.45 | 6,840,928 | -0.03(-0.06%) |
Oct 04, 2011 | 44.18 | 44.57 | 43.62 | 44.48 | 7,856,949 | -0.18(-0.40%) |
Oct 03, 2011 | 44.78 | 44.99 | 44.57 | 44.66 | 7,023,435 | -0.22(-0.49%) |
Sep 30, 2011 | 44.90 | 45.28 | 44.85 | 44.88 | 6,315,722 | -0.14(-0.31%) |
Sep 29, 2011 | 44.61 | 45.09 | 44.55 | 45.02 | 7,307,187 | +0.89(+2.02%) |
Sep 28, 2011 | 44.38 | 44.86 | 44.07 | 44.12 | 5,168,982 | -0.86(-1.91%) |
Sep 27, 2011 | 44.91 | 45.36 | 44.76 | 44.98 | 5,292,810 | +0.24(+0.54%) |
Sep 26, 2011 | 44.32 | 44.78 | 44.24 | 44.74 | 4,575,332 | +0.52(+1.19%) |
Sep 23, 2011 | 43.76 | 44.24 | 43.28 | 44.22 | 5,579,949 | +0.49(+1.11%) |
Sep 22, 2011 | 43.11 | 43.84 | 42.87 | 43.73 | 8,719,955 | -0.06(-0.13%) |
Sep 21, 2011 | 44.55 | 44.80 | 43.76 | 43.79 | 5,104,522 | -0.73(-1.65%) |
Sep 20, 2011 | 44.23 | 44.81 | 44.11 | 44.52 | 5,042,153 | +0.35(+0.80%) |
Sep 19, 2011 | 43.52 | 44.24 | 43.51 | 44.17 | 4,710,696 | +0.07(+0.16%) |
Sep 16, 2011 | 43.55 | 44.16 | 43.47 | 44.10 | 5,165,648 | +0.64(+1.48%) |
Sep 15, 2011 | 43.28 | 43.45 | 43.01 | 43.45 | 3,940,296 | +0.35(+0.81%) |
Sep 14, 2011 | 42.92 | 43.52 | 42.38 | 43.11 | 3,678,016 | +0.45(+1.05%) |
Sep 13, 2011 | 42.48 | 42.78 | 42.17 | 42.66 | 3,254,323 | +0.16(+0.37%) |
Sep 12, 2011 | 42.27 | 42.58 | 41.89 | 42.50 | 4,484,018 | +0.01(+0.03%) |
Sep 09, 2011 | 42.85 | 42.88 | 42.24 | 42.49 | 4,332,141 | -0.56(-1.29%) |
Sep 08, 2011 | 43.22 | 43.68 | 43.02 | 43.04 | 5,334,741 | -0.23(-0.54%) |
Sep 07, 2011 | 43.12 | 43.40 | 42.94 | 43.28 | 4,107,014 | +0.58(+1.36%) |
Sep 06, 2011 | 41.97 | 42.76 | 41.88 | 42.70 | 5,290,339 | +0.08(+0.19%) |
Sep 02, 2011 | 42.47 | 42.90 | 42.38 | 42.62 | 3,544,542 | -0.41(-0.94%) |
Sep 01, 2011 | 43.19 | 43.55 | 43.00 | 43.02 | 4,690,820 | -0.24(-0.55%) |
Aug 31, 2011 | 42.94 | 43.40 | 42.93 | 43.26 | 6,785,716 | +0.40(+0.93%) |
Aug 30, 2011 | 42.56 | 43.02 | 42.25 | 42.86 | 5,324,691 | +0.06(+0.13%) |
Aug 29, 2011 | 42.67 | 42.84 | 42.49 | 42.80 | 9,468,523 | +0.38(+0.88%) |
Aug 26, 2011 | 41.93 | 42.50 | 41.40 | 42.43 | 5,874,910 | +0.33(+0.79%) |
Aug 25, 2011 | 42.53 | 42.53 | 41.93 | 42.10 | 12,609,184 | -0.39(-0.93%) |
Aug 24, 2011 | 41.98 | 42.53 | 41.81 | 42.49 | 4,813,031 | +0.42(+1.00%) |
Aug 23, 2011 | 41.49 | 42.09 | 41.30 | 42.07 | 5,417,120 | +0.93(+2.27%) |
Aug 22, 2011 | 41.40 | 41.47 | 40.75 | 41.14 | 4,648,765 | +0.26(+0.64%) |
Aug 19, 2011 | 40.81 | 41.36 | 40.73 | 40.88 | 5,191,449 | -0.15(-0.37%) |
Aug 18, 2011 | 40.86 | 41.12 | 40.44 | 41.03 | 6,317,386 | -0.24(-0.58%) |
Aug 17, 2011 | 41.40 | 41.71 | 40.98 | 41.26 | 4,448,246 | -0.07(-0.18%) |
Aug 16, 2011 | 41.23 | 41.55 | 41.02 | 41.34 | 4,826,918 | -0.01(-0.02%) |
Aug 15, 2011 | 41.01 | 41.41 | 40.81 | 41.35 | 4,722,633 | +0.60(+1.47%) |
Aug 12, 2011 | 40.74 | 40.90 | 40.23 | 40.74 | 5,009,984 | +0.34(+0.84%) |
Aug 11, 2011 | 39.38 | 40.79 | 39.22 | 40.41 | 7,118,596 | +1.27(+3.24%) |
Aug 10, 2011 | 40.09 | 40.35 | 39.04 | 39.14 | 12,426,003 | -1.04(-2.60%) |
Aug 09, 2011 | 39.60 | 40.28 | 38.16 | 40.18 | 10,515,773 | +0.86(+2.20%) |
Aug 08, 2011 | 39.60 | 40.16 | 39.27 | 39.32 | 10,257,359 | -0.76(-1.89%) |
Aug 05, 2011 | 39.97 | 40.29 | 39.18 | 40.08 | 7,512,718 | +0.64(+1.63%) |
Aug 04, 2011 | 40.13 | 40.28 | 39.42 | 39.43 | 6,572,395 | -0.94(-2.34%) |
Aug 03, 2011 | 40.40 | 40.40 | 39.86 | 40.38 | 4,232,868 | +0.01(+0.03%) |
Aug 02, 2011 | 40.57 | 40.72 | 40.28 | 40.36 | 3,471,263 | -0.40(-0.98%) |
Aug 01, 2011 | 41.21 | 41.25 | 40.53 | 40.76 | 3,620,202 | -0.12(-0.29%) |
Jul 29, 2011 | 40.94 | 41.28 | 40.75 | 40.88 | 3,567,332 | -0.28(-0.67%) |
Jul 28, 2011 | 41.48 | 41.61 | 41.06 | 41.16 | 2,736,812 | -0.25(-0.60%) |
Jul 27, 2011 | 41.81 | 41.89 | 41.33 | 41.41 | 3,439,483 | -0.46(-1.09%) |
Jul 26, 2011 | 41.73 | 42.47 | 41.73 | 41.86 | 5,042,323 | +0.28(+0.68%) |
Jul 25, 2011 | 42.11 | 42.49 | 41.55 | 41.58 | 6,026,439 | -0.89(-2.09%) |
Jul 22, 2011 | 42.38 | 42.50 | 42.10 | 42.47 | 4,164,821 | +0.06(+0.13%) |
Jul 21, 2011 | 41.98 | 42.53 | 41.98 | 42.41 | 3,393,761 | +0.53(+1.25%) |
Jul 20, 2011 | 41.92 | 42.16 | 41.80 | 41.89 | 2,829,037 | +0.09(+0.21%) |
Jul 19, 2011 | 41.60 | 41.91 | 41.46 | 41.80 | 3,275,489 | +0.28(+0.68%) |
Jul 18, 2011 | 41.86 | 41.86 | 41.43 | 41.52 | 3,642,377 | -0.45(-1.07%) |
Jul 15, 2011 | 41.67 | 42.03 | 41.58 | 41.97 | 5,456,954 | +0.45(+1.08%) |
Jul 14, 2011 | 41.81 | 41.81 | 41.43 | 41.52 | 3,691,122 | -0.23(-0.54%) |
Jul 13, 2011 | 41.86 | 42.03 | 41.65 | 41.75 | 2,518,383 | +0.02(+0.04%) |
Jul 12, 2011 | 41.78 | 42.06 | 41.61 | 41.73 | 3,027,916 | +0.07(+0.17%) |
Jul 11, 2011 | 41.43 | 41.87 | 41.33 | 41.66 | 4,026,139 | -0.01(-0.03%) |
Jul 08, 2011 | 41.53 | 41.67 | 41.35 | 41.67 | 3,541,621 | -0.06(-0.13%) |
Jul 07, 2011 | 41.75 | 41.91 | 41.67 | 41.73 | 3,718,395 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 41.88 | 41.51 | 41.54 | 3,984,323 | -0.07(-0.17%) |
Jul 05, 2011 | 42.01 | 42.13 | 41.60 | 41.61 | 3,795,415 | -0.24(-0.57%) |
Jul 01, 2011 | 41.50 | 41.90 | 41.45 | 41.85 | 3,457,002 | +0.21(+0.51%) |
Jun 30, 2011 | 41.50 | 41.66 | 41.35 | 41.63 | 2,918,417 | +0.24(+0.59%) |
Jun 29, 2011 | 41.30 | 41.55 | 41.23 | 41.39 | 3,153,107 | +0.28(+0.68%) |
Jun 28, 2011 | 41.11 | 41.13 | 40.85 | 41.11 | 2,728,470 | +0.19(+0.46%) |
Jun 27, 2011 | 40.84 | 41.16 | 40.84 | 40.92 | 2,159,215 | +0.04(+0.09%) |
Jun 24, 2011 | 41.35 | 41.46 | 40.76 | 40.88 | 3,624,381 | -0.45(-1.09%) |
Jun 23, 2011 | 41.36 | 41.38 | 40.91 | 41.33 | 3,346,773 | -0.21(-0.50%) |
Jun 22, 2011 | 41.73 | 41.90 | 41.49 | 41.54 | 2,652,286 | -0.28(-0.66%) |
Jun 21, 2011 | 41.93 | 42.00 | 41.66 | 41.81 | 2,480,320 | +0.04(+0.10%) |
Jun 20, 2011 | 41.76 | 41.86 | 41.73 | 41.77 | 3,196,075 | +0.35(+0.85%) |
Jun 17, 2011 | 41.26 | 41.48 | 41.21 | 41.42 | 6,751,441 | +0.31(+0.76%) |
Jun 16, 2011 | 40.75 | 41.18 | 40.74 | 41.11 | 3,402,685 | +0.35(+0.86%) |
Jun 15, 2011 | 40.80 | 41.03 | 40.54 | 40.76 | 4,180,348 | -0.28(-0.67%) |
Jun 14, 2011 | 40.69 | 41.25 | 40.63 | 41.03 | 3,831,395 | +0.44(+1.08%) |
Jun 13, 2011 | 40.61 | 40.79 | 40.40 | 40.59 | 4,314,451 | +0.18(+0.43%) |
Jun 10, 2011 | 40.83 | 40.89 | 40.39 | 40.42 | 4,015,643 | -0.51(-1.24%) |
Jun 09, 2011 | 41.13 | 41.27 | 40.87 | 40.93 | 3,114,917 | -0.02(-0.05%) |
Jun 08, 2011 | 40.91 | 41.16 | 40.75 | 40.95 | 3,935,224 | +0.16(+0.40%) |
Jun 07, 2011 | 41.04 | 41.07 | 40.78 | 40.78 | 3,478,286 | -0.15(-0.38%) |
Jun 06, 2011 | 40.86 | 41.12 | 40.73 | 40.94 | 4,606,291 | +0.08(+0.20%) |
Jun 03, 2011 | 41.01 | 41.03 | 40.56 | 40.86 | 5,400,766 | -1.44(-3.41%) |
May 24, 2011 | 42.04 | 42.39 | 41.99 | 42.30 | 3,798,872 | +0.25(+0.60%) |
May 23, 2011 | 41.99 | 42.16 | 41.96 | 42.04 | 2,307,775 | -0.15(-0.35%) |
May 20, 2011 | 42.30 | 42.35 | 42.10 | 42.19 | 2,442,373 | -0.15(-0.37%) |
May 19, 2011 | 42.21 | 42.39 | 42.14 | 42.35 | 2,324,573 | +0.09(+0.21%) |
May 18, 2011 | 42.30 | 42.30 | 42.03 | 42.26 | 2,174,907 | -0.04(-0.09%) |
May 17, 2011 | 42.14 | 42.39 | 42.13 | 42.30 | 2,789,593 | +0.16(+0.38%) |
May 16, 2011 | 42.08 | 42.35 | 42.03 | 42.14 | 2,360,071 | -0.12(-0.29%) |
May 13, 2011 | 42.29 | 42.39 | 42.03 | 42.26 | 3,010,672 | -0.07(-0.16%) |
May 12, 2011 | 41.75 | 42.39 | 41.72 | 42.33 | 3,749,541 | +0.57(+1.36%) |
May 11, 2011 | 41.88 | 42.03 | 41.61 | 41.76 | 3,555,731 | -0.12(-0.28%) |
May 10, 2011 | 41.56 | 41.95 | 41.54 | 41.88 | 3,067,513 | +0.29(+0.70%) |
May 09, 2011 | 41.43 | 41.74 | 41.30 | 41.59 | 3,366,059 | +0.20(+0.48%) |
May 06, 2011 | 41.61 | 41.69 | 41.22 | 41.39 | 3,653,493 | +0.03(+0.07%) |
May 05, 2011 | 41.21 | 41.62 | 41.11 | 41.36 | 4,010,756 | -0.25(-0.61%) |
May 04, 2011 | 41.40 | 41.65 | 41.22 | 41.61 | 5,233,025 | +0.17(+0.42%) |
May 03, 2011 | 40.81 | 41.44 | 40.81 | 41.44 | 4,161,785 | +0.43(+1.06%) |