Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.20 | 48.96 | 47.77 | 48.93 | 1,447,200 | +1.82(+3.87%) |
Jun 28, 2012 | 46.01 | 47.10 | 45.63 | 47.10 | 956,340 | +0.91(+1.98%) |
Jun 27, 2012 | 46.09 | 46.48 | 45.79 | 46.19 | 746,068 | +0.17(+0.37%) |
Jun 26, 2012 | 45.04 | 46.37 | 45.03 | 46.02 | 993,404 | +1.08(+2.41%) |
Jun 25, 2012 | 45.14 | 45.41 | 44.55 | 44.94 | 926,226 | -0.73(-1.60%) |
Jun 22, 2012 | 45.79 | 45.96 | 45.19 | 45.67 | 828,434 | +0.18(+0.39%) |
Jun 21, 2012 | 46.51 | 46.57 | 45.30 | 45.49 | 941,090 | -0.89(-1.91%) |
Jun 20, 2012 | 46.41 | 47.29 | 46.23 | 46.38 | 892,458 | -0.19(-0.42%) |
Jun 19, 2012 | 46.15 | 46.93 | 45.95 | 46.57 | 1,169,437 | +0.53(+1.16%) |
Jun 18, 2012 | 45.00 | 46.15 | 44.88 | 46.04 | 921,913 | +0.77(+1.69%) |
Jun 15, 2012 | 44.96 | 45.28 | 44.64 | 45.27 | 2,235,217 | +0.37(+0.83%) |
Jun 14, 2012 | 44.35 | 45.11 | 44.26 | 44.90 | 1,378,070 | +0.57(+1.28%) |
Jun 13, 2012 | 44.90 | 45.08 | 44.04 | 44.34 | 1,168,746 | -0.62(-1.38%) |
Jun 12, 2012 | 44.61 | 45.05 | 44.21 | 44.96 | 1,281,162 | +0.71(+1.61%) |
Jun 11, 2012 | 46.34 | 46.41 | 44.18 | 44.24 | 1,126,583 | -1.71(-3.73%) |
Jun 08, 2012 | 45.11 | 45.96 | 44.90 | 45.96 | 872,744 | +0.86(+1.91%) |
Jun 07, 2012 | 46.10 | 46.22 | 44.99 | 45.10 | 1,267,568 | -0.48(-1.05%) |
Jun 06, 2012 | 44.70 | 45.59 | 44.41 | 45.58 | 1,138,578 | +1.48(+3.35%) |
Jun 05, 2012 | 43.10 | 44.20 | 42.93 | 44.10 | 1,705,567 | +1.00(+2.33%) |
Jun 04, 2012 | 43.81 | 44.15 | 42.75 | 43.10 | 2,091,994 | -0.84(-1.92%) |
Jun 01, 2012 | 45.02 | 45.33 | 43.86 | 43.94 | 2,134,177 | -1.65(-3.61%) |
May 31, 2012 | 44.90 | 46.02 | 44.48 | 45.59 | 7,033,558 | +0.67(+1.50%) |
May 30, 2012 | 45.64 | 45.72 | 44.76 | 44.91 | 2,444,551 | -1.32(-2.87%) |
May 29, 2012 | 45.76 | 46.35 | 45.56 | 46.24 | 2,662,688 | +0.95(+2.11%) |
May 25, 2012 | 45.79 | 45.79 | 45.16 | 45.28 | 1,362,692 | -0.37(-0.81%) |
May 24, 2012 | 45.39 | 46.06 | 44.92 | 45.66 | 1,214,706 | +0.01(+0.01%) |
May 23, 2012 | 45.21 | 45.65 | 44.83 | 45.65 | 1,506,217 | +0.01(+0.03%) |
May 22, 2012 | 45.55 | 46.01 | 45.35 | 45.64 | 1,771,834 | +0.09(+0.20%) |
May 21, 2012 | 44.21 | 45.79 | 44.03 | 45.55 | 1,778,025 | +1.50(+3.41%) |
May 18, 2012 | 45.43 | 45.52 | 43.88 | 44.04 | 2,280,749 | -1.28(-2.83%) |
May 17, 2012 | 47.37 | 47.48 | 45.13 | 45.33 | 2,249,237 | -1.96(-4.14%) |
May 16, 2012 | 47.73 | 48.37 | 47.28 | 47.28 | 1,776,595 | -0.37(-0.78%) |
May 15, 2012 | 48.07 | 48.21 | 47.39 | 47.65 | 1,531,463 | -0.53(-1.11%) |
May 14, 2012 | 48.59 | 48.80 | 48.15 | 48.19 | 1,395,862 | -0.88(-1.80%) |
May 11, 2012 | 48.94 | 49.49 | 48.74 | 49.07 | 1,184,507 | -0.27(-0.54%) |
May 10, 2012 | 49.60 | 49.76 | 48.86 | 49.34 | 1,187,283 | +0.10(+0.20%) |
May 09, 2012 | 48.83 | 49.65 | 48.76 | 49.24 | 866,433 | -0.22(-0.44%) |
May 08, 2012 | 48.99 | 49.64 | 48.75 | 49.46 | 1,620,646 | +0.21(+0.42%) |
May 07, 2012 | 48.70 | 49.33 | 48.63 | 49.25 | 1,796,746 | +0.28(+0.57%) |
May 04, 2012 | 49.63 | 49.73 | 48.74 | 48.97 | 1,752,448 | -0.82(-1.65%) |
May 03, 2012 | 50.45 | 50.59 | 49.78 | 49.79 | 1,210,400 | -0.44(-0.87%) |
May 02, 2012 | 50.16 | 50.77 | 49.66 | 50.23 | 1,341,444 | -0.40(-0.79%) |
May 01, 2012 | 50.23 | 51.05 | 49.90 | 50.63 | 1,525,544 | +0.53(+1.06%) |
Apr 30, 2012 | 49.98 | 50.35 | 49.51 | 50.10 | 1,837,471 | +0.16(+0.33%) |
Apr 27, 2012 | 49.72 | 50.20 | 49.23 | 49.94 | 1,814,742 | +0.28(+0.56%) |
Apr 26, 2012 | 48.32 | 50.08 | 48.15 | 49.66 | 2,107,462 | +1.88(+3.94%) |
Apr 25, 2012 | 47.70 | 48.41 | 47.16 | 47.78 | 1,633,129 | +0.91(+1.93%) |
Apr 24, 2012 | 45.93 | 46.94 | 45.89 | 46.87 | 1,435,649 | +0.91(+1.97%) |
Apr 23, 2012 | 44.51 | 46.07 | 44.51 | 45.96 | 1,718,747 | -0.40(-0.87%) |
Apr 20, 2012 | 46.10 | 46.79 | 46.01 | 46.37 | 734,853 | +0.44(+0.97%) |
Apr 19, 2012 | 46.04 | 46.38 | 45.55 | 45.92 | 966,429 | -0.06(-0.13%) |
Apr 18, 2012 | 45.62 | 46.07 | 45.48 | 45.98 | 1,015,970 | +0.10(+0.23%) |
Apr 17, 2012 | 45.34 | 45.98 | 45.06 | 45.88 | 1,282,182 | +0.93(+2.07%) |
Apr 16, 2012 | 44.62 | 45.24 | 44.52 | 44.95 | 1,591,618 | +0.55(+1.23%) |
Apr 13, 2012 | 44.97 | 45.13 | 44.34 | 44.40 | 1,099,371 | -0.78(-1.74%) |
Apr 12, 2012 | 44.46 | 45.19 | 44.27 | 45.19 | 861,525 | +0.89(+2.02%) |
Apr 11, 2012 | 44.10 | 44.37 | 43.96 | 44.29 | 828,954 | +0.64(+1.46%) |
Apr 10, 2012 | 45.11 | 45.11 | 43.44 | 43.66 | 1,333,755 | -0.97(-2.18%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.28 | 44.63 | 1,033,966 | -0.51(-1.13%) |
Apr 05, 2012 | 45.71 | 45.80 | 44.85 | 45.14 | 1,557,221 | -0.66(-1.43%) |
Apr 04, 2012 | 46.50 | 46.67 | 45.76 | 45.79 | 1,311,685 | -1.12(-2.38%) |
Apr 03, 2012 | 47.08 | 47.35 | 46.71 | 46.91 | 974,047 | -0.30(-0.64%) |
Apr 02, 2012 | 46.48 | 47.46 | 46.30 | 47.22 | 1,864,535 | +0.09(+0.18%) |
Mar 30, 2012 | 47.14 | 47.47 | 46.79 | 47.13 | 2,272,865 | +0.36(+0.78%) |
Mar 29, 2012 | 46.65 | 46.85 | 46.04 | 46.77 | 1,806,420 | -0.32(-0.68%) |
Mar 28, 2012 | 46.73 | 47.18 | 46.21 | 47.09 | 1,646,913 | +0.43(+0.92%) |
Mar 27, 2012 | 46.84 | 47.10 | 46.39 | 46.66 | 1,709,817 | -0.37(-0.79%) |
Mar 26, 2012 | 47.03 | 47.16 | 46.62 | 47.03 | 1,118,460 | +0.60(+1.29%) |
Mar 23, 2012 | 46.20 | 46.72 | 45.69 | 46.43 | 1,174,054 | +0.08(+0.18%) |
Mar 22, 2012 | 46.57 | 46.57 | 45.76 | 46.34 | 1,364,203 | -0.56(-1.19%) |
Mar 21, 2012 | 47.55 | 47.78 | 46.90 | 46.90 | 1,402,688 | -0.73(-1.53%) |
Mar 20, 2012 | 47.15 | 47.84 | 46.99 | 47.63 | 951,943 | +0.20(+0.42%) |
Mar 19, 2012 | 47.58 | 48.01 | 47.28 | 47.43 | 1,403,411 | -0.17(-0.36%) |
Mar 16, 2012 | 47.72 | 47.86 | 47.43 | 47.60 | 2,179,483 | -0.21(-0.43%) |
Mar 15, 2012 | 47.77 | 48.17 | 47.37 | 47.80 | 1,131,816 | +0.01(+0.03%) |
Mar 14, 2012 | 47.91 | 48.20 | 47.43 | 47.79 | 694,682 | -0.23(-0.48%) |
Mar 13, 2012 | 46.89 | 48.04 | 46.89 | 48.02 | 1,121,131 | +1.31(+2.81%) |
Mar 12, 2012 | 46.75 | 47.00 | 46.60 | 46.71 | 727,586 | +0.00(+0.00%) |
Mar 09, 2012 | 46.33 | 46.83 | 46.13 | 46.71 | 1,692,745 | +0.49(+1.06%) |
Mar 08, 2012 | 46.90 | 46.90 | 46.08 | 46.22 | 1,215,427 | -0.46(-0.99%) |
Mar 07, 2012 | 46.40 | 46.73 | 45.91 | 46.68 | 1,066,221 | +0.50(+1.08%) |
Mar 06, 2012 | 46.35 | 46.46 | 46.04 | 46.18 | 1,142,505 | -0.65(-1.40%) |
Mar 05, 2012 | 46.04 | 46.89 | 45.86 | 46.83 | 1,074,187 | +0.69(+1.50%) |
Mar 02, 2012 | 46.32 | 46.62 | 45.90 | 46.14 | 775,096 | -0.20(-0.43%) |
Mar 01, 2012 | 46.36 | 46.58 | 45.94 | 46.34 | 1,448,960 | +0.27(+0.59%) |
Feb 29, 2012 | 46.06 | 46.32 | 45.68 | 46.07 | 1,878,494 | +0.15(+0.33%) |
Feb 28, 2012 | 45.97 | 46.23 | 45.58 | 45.92 | 1,658,854 | +0.07(+0.16%) |
Feb 27, 2012 | 45.48 | 45.97 | 45.01 | 45.85 | 928,354 | +0.09(+0.20%) |
Feb 24, 2012 | 45.94 | 45.98 | 45.54 | 45.76 | 1,039,109 | -0.13(-0.29%) |
Feb 23, 2012 | 45.30 | 46.29 | 45.17 | 45.89 | 1,111,674 | +0.59(+1.31%) |
Feb 22, 2012 | 45.21 | 45.63 | 44.95 | 45.29 | 1,450,273 | +0.01(+0.03%) |
Feb 21, 2012 | 45.92 | 45.97 | 44.83 | 45.28 | 1,223,509 | -0.57(-1.24%) |
Feb 17, 2012 | 46.23 | 46.23 | 45.71 | 45.85 | 1,369,322 | -0.14(-0.30%) |
Feb 16, 2012 | 45.74 | 46.32 | 45.65 | 45.99 | 1,659,485 | +0.24(+0.53%) |
Feb 15, 2012 | 45.48 | 46.04 | 45.30 | 45.75 | 1,256,542 | +0.54(+1.19%) |
Feb 14, 2012 | 45.63 | 45.86 | 44.93 | 45.21 | 985,944 | -0.59(-1.30%) |
Feb 13, 2012 | 46.00 | 46.19 | 45.44 | 45.80 | 719,984 | +0.47(+1.04%) |
Feb 10, 2012 | 45.18 | 45.83 | 45.17 | 45.33 | 894,004 | -0.44(-0.95%) |
Feb 09, 2012 | 46.05 | 46.20 | 45.40 | 45.77 | 980,813 | -0.17(-0.37%) |
Feb 08, 2012 | 46.29 | 46.85 | 45.71 | 45.94 | 1,029,807 | -0.45(-0.98%) |
Feb 07, 2012 | 46.36 | 46.59 | 46.11 | 46.39 | 1,228,510 | -0.39(-0.83%) |
Feb 06, 2012 | 46.85 | 46.97 | 46.52 | 46.78 | 976,889 | -0.21(-0.45%) |
Feb 03, 2012 | 46.14 | 47.16 | 46.14 | 46.99 | 2,369,897 | +1.04(+2.25%) |
Feb 02, 2012 | 45.39 | 46.02 | 45.30 | 45.96 | 1,823,907 | +0.79(+1.74%) |
Feb 01, 2012 | 45.06 | 45.34 | 44.70 | 45.17 | 1,521,633 | +0.62(+1.40%) |
Jan 31, 2012 | 44.57 | 45.40 | 44.09 | 44.54 | 2,595,065 | +0.47(+1.07%) |
Jan 30, 2012 | 44.30 | 44.65 | 43.95 | 44.07 | 1,230,323 | -0.74(-1.65%) |
Jan 27, 2012 | 44.34 | 44.94 | 44.34 | 44.81 | 1,607,821 | +0.09(+0.20%) |
Jan 26, 2012 | 45.33 | 45.70 | 44.60 | 44.72 | 1,159,694 | -0.51(-1.14%) |
Jan 25, 2012 | 44.51 | 45.41 | 44.39 | 45.23 | 1,252,177 | +0.69(+1.55%) |
Jan 24, 2012 | 44.43 | 44.88 | 43.96 | 44.54 | 1,110,689 | -0.19(-0.42%) |
Jan 23, 2012 | 45.04 | 45.42 | 44.56 | 44.73 | 1,455,476 | -0.26(-0.58%) |
Jan 20, 2012 | 44.06 | 45.03 | 43.62 | 44.99 | 2,137,621 | +1.07(+2.44%) |
Jan 19, 2012 | 43.48 | 44.17 | 43.42 | 43.92 | 1,053,355 | +0.68(+1.58%) |
Jan 18, 2012 | 43.33 | 43.60 | 43.05 | 43.24 | 1,598,173 | -0.10(-0.22%) |
Jan 17, 2012 | 43.19 | 43.62 | 43.06 | 43.33 | 1,302,133 | +0.59(+1.37%) |
Jan 13, 2012 | 42.56 | 42.84 | 42.02 | 42.74 | 944,048 | -0.28(-0.66%) |
Jan 12, 2012 | 43.14 | 43.15 | 42.16 | 43.03 | 1,657,396 | -0.68(-1.55%) |
Jan 11, 2012 | 43.07 | 43.81 | 42.73 | 43.71 | 958,926 | +0.55(+1.28%) |
Jan 10, 2012 | 42.74 | 43.47 | 42.65 | 43.16 | 1,130,942 | +1.04(+2.46%) |
Jan 09, 2012 | 42.41 | 42.41 | 41.86 | 42.12 | 1,120,451 | -0.15(-0.36%) |
Jan 06, 2012 | 42.01 | 42.47 | 41.31 | 42.27 | 1,130,882 | +0.21(+0.49%) |
Jan 05, 2012 | 41.21 | 42.08 | 40.28 | 42.07 | 1,395,437 | +0.76(+1.83%) |
Jan 04, 2012 | 40.99 | 41.50 | 40.56 | 41.31 | 1,697,227 | +0.94(+2.33%) |
Dec 30, 2011 | 40.21 | 41.11 | 40.11 | 40.37 | 733,273 | -0.07(-0.16%) |
Dec 29, 2011 | 39.73 | 40.50 | 39.42 | 40.44 | 803,611 | +0.98(+2.47%) |
Dec 28, 2011 | 40.38 | 40.38 | 39.42 | 39.46 | 1,333,852 | -0.82(-2.03%) |
Dec 27, 2011 | 39.95 | 40.69 | 39.63 | 40.28 | 772,232 | +0.18(+0.45%) |
Dec 23, 2011 | 40.13 | 40.24 | 39.84 | 40.10 | 546,826 | +0.43(+1.08%) |
Dec 21, 2011 | 39.64 | 39.87 | 39.07 | 39.67 | 1,158,270 | -0.14(-0.35%) |
Dec 20, 2011 | 39.46 | 40.15 | 39.40 | 39.81 | 1,394,582 | +1.06(+2.74%) |
Dec 19, 2011 | 39.72 | 39.87 | 38.69 | 38.75 | 1,018,980 | -0.69(-1.76%) |
Dec 16, 2011 | 39.30 | 39.83 | 39.16 | 39.44 | 2,493,993 | +0.51(+1.32%) |
Dec 15, 2011 | 38.77 | 39.10 | 38.38 | 38.93 | 1,515,201 | +0.69(+1.82%) |
Dec 14, 2011 | 38.55 | 38.82 | 37.96 | 38.23 | 2,071,971 | -0.43(-1.12%) |
Dec 13, 2011 | 39.80 | 40.18 | 38.40 | 38.67 | 1,108,654 | -0.85(-2.15%) |
Dec 12, 2011 | 40.44 | 40.44 | 39.29 | 39.52 | 1,489,451 | -1.40(-3.42%) |
Dec 09, 2011 | 39.97 | 41.32 | 39.90 | 40.92 | 1,121,998 | +1.06(+2.65%) |
Dec 08, 2011 | 40.89 | 40.89 | 39.71 | 39.86 | 1,102,167 | -1.35(-3.27%) |
Dec 07, 2011 | 40.60 | 41.29 | 40.14 | 41.21 | 1,793,940 | +0.35(+0.86%) |
Dec 06, 2011 | 40.62 | 41.09 | 40.31 | 40.86 | 2,011,592 | +0.10(+0.25%) |
Dec 05, 2011 | 39.91 | 41.27 | 39.90 | 40.76 | 1,573,770 | +1.24(+3.13%) |
Dec 02, 2011 | 39.38 | 40.21 | 39.25 | 39.52 | 1,679,503 | +0.70(+1.80%) |
Dec 01, 2011 | 39.52 | 39.52 | 38.47 | 38.82 | 1,238,930 | -0.92(-2.31%) |
Nov 30, 2011 | 38.15 | 39.90 | 38.00 | 39.74 | 3,196,745 | +3.14(+8.59%) |
Nov 29, 2011 | 37.81 | 37.88 | 36.34 | 36.59 | 1,939,056 | -1.06(-2.82%) |
Nov 28, 2011 | 37.78 | 37.95 | 36.81 | 37.65 | 1,443,734 | +0.89(+2.41%) |
Nov 25, 2011 | 36.45 | 37.57 | 36.22 | 36.77 | 322,351 | +0.23(+0.63%) |
Nov 23, 2011 | 37.93 | 37.95 | 36.50 | 36.54 | 976,612 | -1.79(-4.66%) |
Nov 22, 2011 | 38.28 | 38.72 | 37.93 | 38.32 | 1,010,112 | -0.11(-0.28%) |
Nov 21, 2011 | 39.10 | 39.17 | 37.83 | 38.43 | 1,286,493 | -1.33(-3.35%) |
Nov 18, 2011 | 39.66 | 39.81 | 39.10 | 39.77 | 1,320,856 | +0.45(+1.15%) |
Nov 17, 2011 | 39.42 | 40.10 | 39.05 | 39.31 | 2,308,685 | -0.10(-0.25%) |
Nov 16, 2011 | 40.44 | 40.57 | 39.36 | 39.41 | 1,462,873 | -1.39(-3.40%) |
Nov 15, 2011 | 40.18 | 41.14 | 39.92 | 40.80 | 890,996 | +0.42(+1.03%) |
Nov 14, 2011 | 41.26 | 41.26 | 40.08 | 40.38 | 1,393,093 | -1.15(-2.76%) |
Nov 11, 2011 | 41.10 | 41.99 | 40.79 | 41.53 | 1,036,777 | +0.88(+2.17%) |
Nov 10, 2011 | 40.66 | 40.94 | 39.79 | 40.65 | 1,653,217 | +0.53(+1.31%) |
Nov 09, 2011 | 41.53 | 41.76 | 39.88 | 40.12 | 1,297,401 | -2.62(-6.13%) |
Nov 08, 2011 | 42.20 | 42.83 | 41.29 | 42.74 | 1,801,252 | +0.86(+2.06%) |
Nov 07, 2011 | 41.35 | 42.13 | 41.20 | 41.88 | 1,057,688 | +0.58(+1.40%) |
Nov 04, 2011 | 40.96 | 41.44 | 40.09 | 41.30 | 1,170,602 | +0.04(+0.10%) |
Nov 03, 2011 | 41.43 | 41.47 | 39.89 | 41.26 | 2,115,425 | +0.37(+0.92%) |
Nov 02, 2011 | 40.88 | 41.32 | 40.07 | 40.88 | 1,947,261 | +0.71(+1.76%) |
Nov 01, 2011 | 40.07 | 41.04 | 39.80 | 40.18 | 1,634,802 | -1.46(-3.51%) |
Oct 31, 2011 | 42.10 | 42.90 | 41.59 | 41.64 | 1,263,781 | -1.29(-3.01%) |
Oct 28, 2011 | 42.75 | 43.25 | 42.21 | 42.93 | 1,085,896 | -0.12(-0.28%) |
Oct 27, 2011 | 42.84 | 43.36 | 41.73 | 43.05 | 1,971,673 | +2.29(+5.61%) |
Oct 26, 2011 | 39.85 | 40.95 | 39.14 | 40.76 | 1,996,724 | +1.09(+2.75%) |
Oct 25, 2011 | 40.62 | 40.62 | 39.65 | 39.67 | 1,481,824 | -1.25(-3.05%) |
Oct 24, 2011 | 39.45 | 41.30 | 39.30 | 40.92 | 2,229,774 | +1.61(+4.08%) |
Oct 21, 2011 | 38.78 | 39.33 | 38.42 | 39.31 | 1,445,900 | +1.19(+3.12%) |
Oct 20, 2011 | 37.43 | 38.25 | 36.91 | 38.12 | 1,699,121 | +0.68(+1.81%) |
Oct 19, 2011 | 37.90 | 38.29 | 37.31 | 37.45 | 1,792,291 | -0.57(-1.51%) |
Oct 18, 2011 | 36.49 | 38.32 | 36.14 | 38.02 | 1,663,107 | +1.68(+4.62%) |
Oct 17, 2011 | 37.32 | 37.41 | 36.16 | 36.34 | 1,376,298 | -1.27(-3.37%) |
Oct 14, 2011 | 37.16 | 37.88 | 36.86 | 37.61 | 1,338,390 | +1.06(+2.91%) |
Oct 13, 2011 | 36.10 | 36.90 | 35.58 | 36.55 | 1,699,870 | -0.05(-0.15%) |
Oct 12, 2011 | 36.28 | 37.42 | 35.96 | 36.60 | 1,986,246 | +0.60(+1.68%) |
Oct 11, 2011 | 36.46 | 37.06 | 35.40 | 36.00 | 2,603,073 | -0.40(-1.11%) |
Oct 10, 2011 | 35.06 | 36.42 | 34.96 | 36.40 | 1,713,328 | +2.16(+6.31%) |
Oct 07, 2011 | 35.58 | 36.06 | 34.21 | 34.24 | 1,817,759 | -1.18(-3.34%) |
Oct 06, 2011 | 35.74 | 35.90 | 34.76 | 35.43 | 2,078,649 | +0.66(+1.89%) |
Oct 05, 2011 | 35.05 | 35.26 | 33.24 | 34.77 | 2,199,975 | -0.47(-1.34%) |
Oct 04, 2011 | 32.65 | 35.33 | 31.63 | 35.24 | 3,970,096 | +1.96(+5.89%) |
Oct 03, 2011 | 35.60 | 35.60 | 33.13 | 33.28 | 2,418,225 | -1.82(-5.18%) |
Sep 30, 2011 | 36.46 | 36.88 | 35.03 | 35.09 | 2,889,613 | -2.02(-5.45%) |
Sep 29, 2011 | 37.57 | 37.70 | 36.26 | 37.12 | 1,711,258 | +0.48(+1.32%) |
Sep 28, 2011 | 38.38 | 38.49 | 36.57 | 36.63 | 1,783,027 | -1.50(-3.93%) |
Sep 27, 2011 | 38.17 | 39.08 | 37.70 | 38.13 | 2,004,956 | +0.83(+2.23%) |
Sep 26, 2011 | 36.96 | 37.37 | 35.97 | 37.30 | 1,851,402 | +0.84(+2.31%) |
Sep 23, 2011 | 35.85 | 36.91 | 35.46 | 36.46 | 1,942,984 | +0.33(+0.92%) |
Sep 22, 2011 | 37.27 | 37.56 | 35.43 | 36.12 | 3,535,202 | -2.52(-6.53%) |
Sep 21, 2011 | 41.55 | 41.55 | 38.54 | 38.65 | 2,031,990 | -2.83(-6.81%) |
Sep 20, 2011 | 41.89 | 42.49 | 41.45 | 41.47 | 1,330,416 | -0.20(-0.49%) |
Sep 19, 2011 | 42.37 | 42.57 | 41.45 | 41.68 | 1,375,869 | -1.69(-3.90%) |
Sep 16, 2011 | 42.75 | 43.43 | 42.22 | 43.37 | 2,548,562 | +0.61(+1.44%) |
Sep 15, 2011 | 41.56 | 42.78 | 41.11 | 42.76 | 2,087,202 | +1.66(+4.05%) |
Sep 14, 2011 | 40.08 | 41.43 | 39.36 | 41.09 | 2,778,794 | +1.33(+3.33%) |
Sep 13, 2011 | 40.02 | 40.29 | 39.14 | 39.77 | 2,758,487 | +0.01(+0.03%) |
Sep 12, 2011 | 39.48 | 39.81 | 38.94 | 39.76 | 3,515,219 | -0.58(-1.45%) |
Sep 09, 2011 | 41.52 | 41.78 | 39.82 | 40.34 | 2,161,000 | -1.62(-3.86%) |
Sep 08, 2011 | 42.99 | 43.11 | 41.65 | 41.96 | 1,576,730 | -1.17(-2.71%) |
Sep 07, 2011 | 41.84 | 43.19 | 41.20 | 43.13 | 1,899,297 | +2.13(+5.19%) |
Sep 06, 2011 | 41.01 | 41.88 | 40.46 | 41.00 | 2,514,705 | -1.47(-3.46%) |
Sep 02, 2011 | 42.42 | 43.51 | 42.05 | 42.47 | 2,167,537 | -0.66(-1.54%) |
Sep 01, 2011 | 43.28 | 43.99 | 42.84 | 43.14 | 2,063,592 | -0.39(-0.90%) |
Aug 31, 2011 | 42.68 | 43.59 | 42.11 | 43.53 | 3,122,536 | +1.24(+2.92%) |
Aug 30, 2011 | 41.60 | 42.47 | 41.03 | 42.29 | 1,685,711 | +0.43(+1.04%) |
Aug 29, 2011 | 40.29 | 41.88 | 40.18 | 41.86 | 2,018,144 | +2.25(+5.67%) |
Aug 26, 2011 | 38.27 | 39.64 | 37.37 | 39.61 | 2,037,231 | +1.05(+2.73%) |
Aug 25, 2011 | 40.29 | 40.79 | 38.18 | 38.56 | 1,915,877 | -1.35(-3.38%) |
Aug 24, 2011 | 39.77 | 40.17 | 38.79 | 39.91 | 2,458,824 | +0.10(+0.24%) |
Aug 23, 2011 | 39.96 | 40.19 | 38.96 | 39.81 | 2,411,705 | +0.11(+0.29%) |
Aug 22, 2011 | 40.78 | 40.78 | 38.67 | 39.70 | 2,283,503 | +0.07(+0.17%) |
Aug 19, 2011 | 40.52 | 41.53 | 39.56 | 39.63 | 1,781,966 | -1.49(-3.63%) |
Aug 18, 2011 | 42.29 | 42.58 | 40.47 | 41.13 | 2,190,142 | -2.63(-6.00%) |
Aug 17, 2011 | 43.96 | 44.37 | 43.43 | 43.75 | 1,756,735 | +0.18(+0.41%) |
Aug 16, 2011 | 43.85 | 44.57 | 43.47 | 43.57 | 2,246,787 | -1.10(-2.46%) |
Aug 15, 2011 | 44.11 | 45.17 | 43.98 | 44.67 | 1,670,886 | +1.01(+2.32%) |
Aug 12, 2011 | 44.90 | 45.25 | 43.35 | 43.66 | 1,784,893 | -1.04(-2.32%) |
Aug 11, 2011 | 42.80 | 45.56 | 42.40 | 44.69 | 2,584,091 | +2.10(+4.94%) |
Aug 10, 2011 | 41.44 | 45.22 | 41.07 | 42.59 | 4,655,698 | -0.12(-0.28%) |
Aug 09, 2011 | 41.04 | 42.84 | 38.38 | 42.71 | 3,803,373 | +4.59(+12.05%) |
Aug 08, 2011 | 41.04 | 41.13 | 38.11 | 38.12 | 3,577,285 | -4.02(-9.54%) |
Aug 05, 2011 | 44.72 | 44.92 | 41.31 | 42.14 | 3,328,240 | -1.99(-4.51%) |
Aug 04, 2011 | 46.19 | 46.29 | 44.07 | 44.13 | 2,193,664 | -2.82(-6.01%) |
Aug 03, 2011 | 46.28 | 47.17 | 45.10 | 46.95 | 3,096,172 | +1.08(+2.35%) |
Aug 02, 2011 | 47.95 | 48.02 | 45.84 | 45.87 | 3,162,323 | -2.37(-4.92%) |
Aug 01, 2011 | 49.99 | 50.15 | 47.70 | 48.24 | 1,913,195 | -1.18(-2.39%) |
Jul 29, 2011 | 49.18 | 49.83 | 48.75 | 49.42 | 1,557,866 | -0.38(-0.76%) |
Jul 28, 2011 | 49.82 | 50.33 | 49.34 | 49.80 | 1,670,853 | -0.12(-0.24%) |
Jul 27, 2011 | 51.79 | 51.82 | 49.66 | 49.92 | 2,700,251 | -2.06(-3.96%) |
Jul 26, 2011 | 52.34 | 52.34 | 51.54 | 51.98 | 883,882 | -0.46(-0.88%) |
Jul 25, 2011 | 52.07 | 53.03 | 51.94 | 52.45 | 1,382,713 | -0.20(-0.39%) |
Jul 22, 2011 | 52.74 | 52.75 | 52.57 | 52.65 | 658,172 | -0.01(-0.02%) |
Jul 21, 2011 | 52.71 | 52.83 | 52.39 | 52.66 | 1,355,836 | +0.36(+0.69%) |
Jul 20, 2011 | 52.12 | 52.71 | 52.04 | 52.30 | 1,203,647 | +0.29(+0.56%) |
Jul 19, 2011 | 51.39 | 52.04 | 51.31 | 52.01 | 1,102,599 | +0.95(+1.86%) |
Jul 18, 2011 | 50.92 | 51.27 | 50.16 | 51.06 | 1,238,801 | +0.02(+0.04%) |
Jul 15, 2011 | 50.69 | 51.15 | 50.41 | 51.04 | 1,123,259 | +0.55(+1.10%) |
Jul 14, 2011 | 51.69 | 52.15 | 50.47 | 50.49 | 1,784,281 | -1.24(-2.40%) |
Jul 13, 2011 | 51.65 | 53.18 | 51.18 | 51.73 | 2,232,166 | +0.23(+0.44%) |
Jul 12, 2011 | 50.86 | 52.31 | 50.80 | 51.50 | 1,084,285 | +0.45(+0.89%) |
Jul 11, 2011 | 51.52 | 51.97 | 50.90 | 51.05 | 1,076,047 | -1.58(-3.00%) |
Jul 08, 2011 | 52.07 | 52.66 | 51.86 | 52.63 | 616,251 | -0.12(-0.23%) |
Jul 07, 2011 | 52.74 | 52.95 | 52.39 | 52.75 | 906,983 | +0.48(+0.92%) |
Jul 06, 2011 | 51.72 | 52.34 | 51.31 | 52.27 | 1,214,125 | +0.43(+0.83%) |
Jul 05, 2011 | 51.16 | 51.95 | 50.58 | 51.84 | 1,691,298 | +0.65(+1.27%) |