Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.42 | 47.02 | 45.95 | 46.42 | 4,650,681 | +0.26(+0.57%) |
Mar 29, 2012 | 44.03 | 46.47 | 43.83 | 46.15 | 7,833,919 | +1.79(+4.04%) |
Mar 28, 2012 | 44.48 | 45.05 | 43.81 | 44.36 | 3,541,013 | -0.08(-0.19%) |
Mar 27, 2012 | 44.40 | 44.57 | 43.81 | 44.45 | 3,568,161 | +0.18(+0.40%) |
Mar 26, 2012 | 43.52 | 44.29 | 43.48 | 44.27 | 3,131,710 | +1.07(+2.47%) |
Mar 23, 2012 | 42.80 | 43.32 | 42.78 | 43.20 | 2,599,523 | +0.26(+0.61%) |
Mar 22, 2012 | 43.11 | 43.22 | 42.78 | 42.94 | 2,951,408 | -0.53(-1.21%) |
Mar 21, 2012 | 43.70 | 43.79 | 43.33 | 43.47 | 2,322,535 | -0.34(-0.77%) |
Mar 20, 2012 | 44.14 | 44.29 | 43.69 | 43.81 | 2,024,559 | -0.60(-1.36%) |
Mar 19, 2012 | 44.19 | 44.72 | 44.11 | 44.41 | 3,387,036 | +0.28(+0.64%) |
Mar 16, 2012 | 44.42 | 44.50 | 44.07 | 44.13 | 3,011,358 | +0.01(+0.02%) |
Mar 15, 2012 | 44.07 | 44.34 | 43.75 | 44.12 | 3,374,167 | +0.10(+0.24%) |
Mar 14, 2012 | 43.30 | 44.15 | 43.19 | 44.01 | 5,177,322 | +0.62(+1.43%) |
Mar 13, 2012 | 42.24 | 43.45 | 42.21 | 43.39 | 4,843,566 | +1.19(+2.81%) |
Mar 12, 2012 | 42.45 | 42.57 | 42.17 | 42.20 | 3,313,637 | -0.38(-0.89%) |
Mar 09, 2012 | 42.16 | 42.67 | 41.86 | 42.58 | 3,933,801 | +1.00(+2.40%) |
Mar 08, 2012 | 41.05 | 41.76 | 41.04 | 41.58 | 3,070,334 | +0.55(+1.33%) |
Mar 07, 2012 | 40.79 | 41.19 | 40.69 | 41.03 | 2,792,390 | +0.28(+0.69%) |
Mar 06, 2012 | 41.11 | 41.60 | 40.55 | 40.75 | 3,166,037 | -1.10(-2.63%) |
Mar 05, 2012 | 41.31 | 42.23 | 41.31 | 41.85 | 3,067,308 | +0.24(+0.57%) |
Mar 02, 2012 | 41.68 | 42.05 | 41.32 | 41.62 | 1,892,001 | -0.32(-0.76%) |
Mar 01, 2012 | 41.65 | 42.06 | 41.34 | 41.94 | 2,365,891 | +0.40(+0.97%) |
Feb 29, 2012 | 41.71 | 41.92 | 41.31 | 41.53 | 2,311,275 | -0.22(-0.52%) |
Feb 28, 2012 | 42.09 | 42.09 | 41.59 | 41.75 | 3,334,099 | -0.28(-0.67%) |
Feb 27, 2012 | 42.24 | 42.67 | 42.02 | 42.03 | 3,429,930 | -0.42(-1.00%) |
Feb 24, 2012 | 42.18 | 42.73 | 42.18 | 42.46 | 2,746,194 | +0.24(+0.58%) |
Feb 23, 2012 | 42.36 | 42.52 | 41.96 | 42.21 | 2,475,444 | -0.29(-0.69%) |
Feb 22, 2012 | 42.56 | 42.94 | 42.31 | 42.50 | 3,425,621 | -0.22(-0.51%) |
Feb 21, 2012 | 42.54 | 43.34 | 42.47 | 42.72 | 3,773,050 | +0.41(+0.98%) |
Feb 17, 2012 | 42.48 | 42.67 | 42.16 | 42.31 | 3,278,486 | +0.22(+0.51%) |
Feb 16, 2012 | 41.57 | 42.10 | 41.49 | 42.09 | 2,340,287 | +0.54(+1.29%) |
Feb 15, 2012 | 41.67 | 42.17 | 41.43 | 41.55 | 4,276,476 | +0.13(+0.32%) |
Feb 14, 2012 | 40.59 | 41.43 | 40.59 | 41.42 | 2,582,657 | +0.76(+1.88%) |
Feb 13, 2012 | 41.00 | 41.19 | 40.37 | 40.66 | 4,196,454 | -0.34(-0.83%) |
Feb 10, 2012 | 40.71 | 41.17 | 40.56 | 41.00 | 2,394,381 | +0.00(+0.00%) |
Feb 09, 2012 | 40.79 | 41.34 | 40.58 | 41.00 | 3,265,426 | +0.18(+0.44%) |
Feb 08, 2012 | 40.78 | 41.18 | 40.59 | 40.82 | 5,082,730 | +0.10(+0.25%) |
Feb 07, 2012 | 40.39 | 40.82 | 40.26 | 40.71 | 5,863,165 | +0.30(+0.75%) |
Feb 06, 2012 | 40.66 | 40.72 | 39.90 | 40.41 | 5,011,172 | -0.59(-1.45%) |
Feb 03, 2012 | 41.50 | 41.50 | 40.73 | 41.01 | 7,929,952 | -0.55(-1.31%) |
Feb 02, 2012 | 39.87 | 41.86 | 38.74 | 41.55 | 17,744,278 | -1.46(-3.39%) |
Feb 01, 2012 | 42.37 | 43.34 | 42.28 | 43.01 | 6,136,204 | +0.80(+1.90%) |
Jan 31, 2012 | 42.14 | 43.11 | 42.12 | 42.21 | 5,102,030 | +0.31(+0.74%) |
Jan 30, 2012 | 42.28 | 42.32 | 41.62 | 41.90 | 3,722,265 | -0.64(-1.51%) |
Jan 27, 2012 | 41.42 | 42.91 | 41.36 | 42.54 | 3,178,202 | +1.02(+2.45%) |
Jan 26, 2012 | 43.44 | 43.44 | 41.42 | 41.52 | 4,039,549 | -1.57(-3.65%) |
Jan 25, 2012 | 42.09 | 43.23 | 41.30 | 43.10 | 3,847,503 | +0.36(+0.84%) |
Jan 24, 2012 | 42.93 | 43.22 | 42.39 | 42.74 | 3,237,677 | -0.46(-1.07%) |
Jan 23, 2012 | 43.39 | 44.04 | 43.08 | 43.20 | 2,138,159 | -0.24(-0.56%) |
Jan 20, 2012 | 43.71 | 43.82 | 43.09 | 43.45 | 2,438,408 | -0.13(-0.30%) |
Jan 19, 2012 | 44.00 | 44.13 | 43.32 | 43.58 | 4,509,509 | -0.62(-1.41%) |
Jan 18, 2012 | 43.86 | 44.34 | 43.53 | 44.20 | 3,521,193 | +0.25(+0.58%) |
Jan 17, 2012 | 43.14 | 44.73 | 43.14 | 43.94 | 5,436,738 | +1.00(+2.32%) |
Jan 13, 2012 | 42.30 | 42.96 | 41.91 | 42.95 | 3,936,660 | +0.22(+0.51%) |
Jan 12, 2012 | 42.97 | 43.17 | 42.41 | 42.73 | 2,466,326 | -0.36(-0.83%) |
Jan 11, 2012 | 42.89 | 43.27 | 42.64 | 43.09 | 2,329,004 | +0.08(+0.20%) |
Jan 10, 2012 | 41.56 | 43.03 | 41.28 | 43.00 | 6,603,476 | +1.78(+4.32%) |
Jan 09, 2012 | 41.19 | 41.35 | 40.68 | 41.22 | 2,438,432 | +0.16(+0.39%) |
Jan 06, 2012 | 40.67 | 41.75 | 40.60 | 41.06 | 2,587,678 | +0.38(+0.93%) |
Jan 05, 2012 | 40.63 | 40.86 | 40.26 | 40.69 | 2,343,028 | +0.00(+0.00%) |
Jan 04, 2012 | 40.51 | 40.89 | 40.23 | 40.69 | 1,883,654 | +1.14(+2.88%) |
Dec 30, 2011 | 39.73 | 39.82 | 39.54 | 39.55 | 1,000,580 | -0.27(-0.69%) |
Dec 29, 2011 | 39.73 | 40.08 | 39.71 | 39.82 | 1,384,026 | +0.08(+0.19%) |
Dec 28, 2011 | 40.93 | 41.03 | 39.69 | 39.74 | 2,316,558 | -1.24(-3.03%) |
Dec 27, 2011 | 40.63 | 41.09 | 40.63 | 40.99 | 1,842,971 | +0.38(+0.93%) |
Dec 23, 2011 | 40.76 | 40.82 | 40.56 | 40.61 | 1,636,783 | +0.87(+2.18%) |
Dec 21, 2011 | 39.85 | 40.11 | 39.07 | 39.74 | 2,454,446 | +0.04(+0.09%) |
Dec 20, 2011 | 39.12 | 40.01 | 39.12 | 39.71 | 3,036,366 | +1.24(+3.23%) |
Dec 19, 2011 | 40.00 | 40.22 | 38.46 | 38.46 | 3,019,037 | -1.44(-3.61%) |
Dec 16, 2011 | 40.53 | 40.95 | 39.72 | 39.90 | 4,937,523 | -0.34(-0.84%) |
Dec 15, 2011 | 40.53 | 41.37 | 40.14 | 40.24 | 2,203,209 | +0.16(+0.40%) |
Dec 14, 2011 | 40.06 | 40.34 | 39.93 | 40.08 | 3,677,868 | -0.20(-0.49%) |
Dec 13, 2011 | 40.11 | 40.55 | 40.06 | 40.28 | 4,199,637 | +0.41(+1.04%) |
Dec 12, 2011 | 39.90 | 40.00 | 39.41 | 39.87 | 2,398,784 | -0.25(-0.63%) |
Dec 09, 2011 | 40.09 | 40.72 | 39.90 | 40.12 | 5,104,661 | +0.27(+0.69%) |
Dec 08, 2011 | 40.48 | 40.53 | 39.77 | 39.85 | 3,027,903 | -0.83(-2.04%) |
Dec 07, 2011 | 40.21 | 40.92 | 39.96 | 40.68 | 3,310,792 | +0.03(+0.07%) |
Dec 06, 2011 | 41.12 | 41.12 | 40.46 | 40.65 | 2,104,476 | -0.30(-0.74%) |
Dec 05, 2011 | 41.38 | 41.87 | 40.76 | 40.95 | 2,449,058 | +0.40(+0.98%) |
Dec 02, 2011 | 41.43 | 41.46 | 40.16 | 40.55 | 2,992,942 | -0.49(-1.19%) |
Dec 01, 2011 | 41.25 | 41.84 | 40.99 | 41.04 | 2,978,400 | -0.60(-1.45%) |
Nov 30, 2011 | 40.38 | 41.67 | 40.26 | 41.65 | 4,037,309 | +2.04(+5.16%) |
Nov 29, 2011 | 39.47 | 40.04 | 39.44 | 39.60 | 2,349,288 | +0.19(+0.48%) |
Nov 28, 2011 | 39.69 | 39.83 | 39.07 | 39.42 | 2,348,568 | +0.89(+2.30%) |
Nov 25, 2011 | 38.19 | 38.97 | 38.19 | 38.53 | 1,350,985 | +0.13(+0.34%) |
Nov 23, 2011 | 38.95 | 39.07 | 38.40 | 38.40 | 2,930,998 | -1.13(-2.86%) |
Nov 22, 2011 | 39.89 | 40.02 | 39.08 | 39.53 | 3,058,753 | -0.32(-0.80%) |
Nov 21, 2011 | 39.57 | 40.09 | 38.81 | 39.85 | 4,505,120 | +0.22(+0.55%) |
Nov 18, 2011 | 40.19 | 40.27 | 39.53 | 39.63 | 4,992,475 | -0.40(-0.99%) |
Nov 17, 2011 | 40.43 | 40.93 | 39.59 | 40.03 | 19,519,916 | -0.23(-0.56%) |
Nov 16, 2011 | 41.15 | 41.43 | 40.11 | 40.25 | 5,918,734 | -1.40(-3.37%) |
Nov 15, 2011 | 41.00 | 41.84 | 40.81 | 41.66 | 2,785,375 | +0.47(+1.14%) |
Nov 14, 2011 | 40.93 | 41.34 | 40.85 | 41.19 | 2,054,164 | -0.03(-0.07%) |
Nov 11, 2011 | 41.03 | 41.96 | 41.03 | 41.21 | 2,067,022 | +0.55(+1.34%) |
Nov 10, 2011 | 40.61 | 40.76 | 39.82 | 40.67 | 3,913,712 | +0.68(+1.70%) |
Nov 09, 2011 | 40.20 | 40.39 | 39.52 | 39.99 | 4,493,774 | -0.98(-2.39%) |
Nov 08, 2011 | 40.27 | 41.15 | 39.94 | 40.97 | 3,189,126 | +0.82(+2.04%) |
Nov 07, 2011 | 40.12 | 40.63 | 39.42 | 40.15 | 2,460,944 | -0.33(-0.81%) |
Nov 04, 2011 | 39.90 | 40.57 | 39.38 | 40.48 | 2,567,604 | +0.20(+0.49%) |
Nov 03, 2011 | 40.79 | 40.82 | 39.07 | 40.28 | 5,107,605 | +0.11(+0.28%) |
Nov 02, 2011 | 41.58 | 41.58 | 39.86 | 40.17 | 4,286,050 | -0.49(-1.20%) |
Nov 01, 2011 | 40.39 | 41.09 | 39.90 | 40.66 | 4,362,310 | -1.09(-2.62%) |
Oct 31, 2011 | 43.64 | 43.90 | 41.66 | 41.75 | 5,196,989 | -2.16(-4.91%) |
Oct 28, 2011 | 44.04 | 44.39 | 43.18 | 43.91 | 4,457,907 | -0.70(-1.56%) |
Oct 27, 2011 | 44.41 | 44.84 | 43.20 | 44.60 | 4,138,120 | +1.98(+4.64%) |
Oct 26, 2011 | 43.00 | 43.15 | 42.10 | 42.63 | 5,414,367 | +0.33(+0.78%) |
Oct 25, 2011 | 42.21 | 43.14 | 41.76 | 42.30 | 4,525,564 | -0.40(-0.93%) |
Oct 24, 2011 | 44.26 | 44.76 | 41.51 | 42.69 | 9,892,200 | +0.60(+1.43%) |
Oct 21, 2011 | 42.01 | 42.52 | 41.52 | 42.09 | 3,278,706 | +0.47(+1.13%) |
Oct 20, 2011 | 40.94 | 41.72 | 40.38 | 41.62 | 2,447,532 | +0.95(+2.34%) |
Oct 19, 2011 | 40.95 | 41.52 | 40.49 | 40.67 | 2,572,477 | -0.23(-0.55%) |
Oct 18, 2011 | 40.80 | 41.37 | 38.97 | 40.89 | 4,027,516 | -0.39(-0.94%) |
Oct 17, 2011 | 41.74 | 41.98 | 41.19 | 41.28 | 1,793,132 | -0.81(-1.92%) |
Oct 14, 2011 | 41.54 | 42.16 | 41.40 | 42.09 | 2,200,179 | +1.32(+3.23%) |
Oct 13, 2011 | 41.57 | 41.77 | 40.29 | 40.77 | 2,945,710 | -1.08(-2.59%) |
Oct 12, 2011 | 41.44 | 42.63 | 41.34 | 41.85 | 2,794,241 | +0.78(+1.90%) |
Oct 11, 2011 | 40.70 | 41.17 | 40.41 | 41.07 | 1,739,070 | +0.18(+0.44%) |
Oct 10, 2011 | 40.36 | 41.15 | 40.26 | 40.89 | 1,795,579 | +1.37(+3.45%) |
Oct 07, 2011 | 40.30 | 40.31 | 39.10 | 39.53 | 2,974,672 | -0.42(-1.06%) |
Oct 06, 2011 | 39.37 | 39.97 | 39.37 | 39.95 | 2,797,083 | +0.78(+2.00%) |
Oct 05, 2011 | 38.42 | 39.27 | 37.93 | 39.17 | 3,100,524 | +0.90(+2.36%) |
Oct 04, 2011 | 36.88 | 38.41 | 36.52 | 38.27 | 4,694,937 | +0.62(+1.65%) |
Oct 03, 2011 | 39.16 | 39.66 | 37.28 | 37.65 | 4,751,957 | -1.85(-4.67%) |
Sep 30, 2011 | 39.54 | 40.62 | 39.27 | 39.49 | 3,482,152 | -0.55(-1.36%) |
Sep 29, 2011 | 40.66 | 40.90 | 38.96 | 40.04 | 2,877,034 | +0.26(+0.66%) |
Sep 28, 2011 | 41.67 | 41.67 | 39.73 | 39.77 | 2,636,011 | -1.87(-4.50%) |
Sep 27, 2011 | 41.19 | 42.37 | 40.92 | 41.65 | 3,235,282 | +0.89(+2.19%) |
Sep 26, 2011 | 40.23 | 40.81 | 39.20 | 40.75 | 2,546,018 | +0.96(+2.41%) |
Sep 23, 2011 | 39.26 | 40.19 | 38.82 | 39.79 | 3,561,410 | +0.28(+0.71%) |
Sep 22, 2011 | 40.05 | 40.55 | 39.03 | 39.51 | 4,852,251 | -1.56(-3.81%) |
Sep 21, 2011 | 42.91 | 43.27 | 41.05 | 41.07 | 3,056,691 | -1.89(-4.40%) |
Sep 20, 2011 | 43.29 | 44.25 | 42.55 | 42.97 | 2,964,842 | -0.37(-0.85%) |
Sep 19, 2011 | 42.85 | 43.55 | 42.64 | 43.33 | 2,983,247 | -0.36(-0.82%) |
Sep 16, 2011 | 43.95 | 44.23 | 42.90 | 43.69 | 3,247,896 | -0.18(-0.41%) |
Sep 15, 2011 | 43.72 | 44.01 | 42.69 | 43.87 | 3,155,361 | +0.72(+1.66%) |
Sep 14, 2011 | 42.43 | 43.82 | 41.68 | 43.15 | 4,024,748 | +0.70(+1.64%) |
Sep 13, 2011 | 41.37 | 42.75 | 41.28 | 42.46 | 4,876,637 | +1.33(+3.23%) |
Sep 12, 2011 | 39.78 | 41.18 | 39.76 | 41.13 | 4,415,794 | +0.75(+1.87%) |
Sep 09, 2011 | 42.08 | 42.21 | 40.22 | 40.38 | 4,810,247 | -2.18(-5.13%) |
Sep 08, 2011 | 42.94 | 44.05 | 42.49 | 42.56 | 2,991,124 | -1.05(-2.40%) |
Sep 07, 2011 | 42.64 | 43.74 | 42.24 | 43.61 | 2,099,531 | +1.79(+4.28%) |
Sep 06, 2011 | 40.78 | 42.11 | 40.57 | 41.82 | 2,405,840 | -0.40(-0.96%) |
Sep 02, 2011 | 42.55 | 43.24 | 42.16 | 42.22 | 1,771,553 | -1.25(-2.88%) |
Sep 01, 2011 | 44.07 | 45.03 | 43.38 | 43.47 | 2,510,861 | -0.54(-1.22%) |
Aug 31, 2011 | 44.19 | 45.35 | 43.54 | 44.01 | 3,450,234 | +0.04(+0.09%) |
Aug 30, 2011 | 43.10 | 44.23 | 42.97 | 43.97 | 2,679,437 | +0.58(+1.35%) |
Aug 29, 2011 | 42.84 | 43.39 | 42.32 | 43.39 | 1,635,133 | +1.15(+2.72%) |
Aug 26, 2011 | 41.43 | 42.37 | 40.23 | 42.24 | 3,598,488 | +0.54(+1.29%) |
Aug 25, 2011 | 42.27 | 42.69 | 41.40 | 41.70 | 3,233,293 | -0.54(-1.27%) |
Aug 24, 2011 | 41.03 | 42.26 | 40.71 | 42.24 | 3,281,867 | +0.97(+2.35%) |
Aug 23, 2011 | 39.67 | 41.32 | 39.10 | 41.27 | 3,151,638 | +1.69(+4.28%) |
Aug 22, 2011 | 40.15 | 40.22 | 39.37 | 39.58 | 2,806,800 | +0.36(+0.91%) |
Aug 19, 2011 | 39.00 | 40.39 | 38.92 | 39.22 | 5,665,428 | -0.68(-1.70%) |
Aug 18, 2011 | 40.27 | 40.59 | 39.42 | 39.90 | 6,848,408 | -1.65(-3.97%) |
Aug 17, 2011 | 41.92 | 42.29 | 41.07 | 41.54 | 1,838,680 | -0.02(-0.05%) |
Aug 16, 2011 | 41.74 | 42.03 | 41.15 | 41.56 | 3,141,981 | -0.58(-1.39%) |
Aug 15, 2011 | 41.47 | 42.66 | 41.04 | 42.15 | 3,683,884 | +0.91(+2.22%) |
Aug 12, 2011 | 40.95 | 41.72 | 40.38 | 41.23 | 3,264,857 | +0.90(+2.24%) |
Aug 11, 2011 | 38.19 | 40.80 | 38.04 | 40.33 | 5,614,622 | +1.74(+4.51%) |
Aug 10, 2011 | 39.83 | 40.51 | 38.44 | 38.59 | 5,955,536 | -2.34(-5.73%) |
Aug 09, 2011 | 41.21 | 40.93 | 38.13 | 40.93 | 6,611,011 | +3.03(+8.00%) |
Aug 08, 2011 | 41.21 | 41.37 | 37.89 | 37.90 | 7,197,607 | -4.65(-10.93%) |
Aug 05, 2011 | 42.97 | 43.60 | 41.70 | 42.55 | 5,877,225 | -0.29(-0.68%) |
Aug 04, 2011 | 43.64 | 44.37 | 42.62 | 42.84 | 6,637,435 | -0.99(-2.26%) |
Aug 03, 2011 | 43.33 | 43.93 | 41.82 | 43.83 | 5,184,352 | +0.51(+1.17%) |
Aug 02, 2011 | 44.62 | 45.18 | 43.12 | 43.32 | 7,694,735 | -1.53(-3.40%) |
Aug 01, 2011 | 47.36 | 47.45 | 43.95 | 44.85 | 7,452,994 | -2.02(-4.30%) |
Jul 29, 2011 | 46.79 | 47.34 | 45.46 | 46.86 | 3,610,933 | -0.41(-0.88%) |
Jul 28, 2011 | 47.22 | 48.37 | 47.07 | 47.28 | 1,878,102 | +0.19(+0.40%) |
Jul 27, 2011 | 48.20 | 48.36 | 46.95 | 47.09 | 3,737,184 | -1.46(-3.01%) |
Jul 26, 2011 | 48.81 | 49.22 | 48.45 | 48.55 | 2,099,401 | -0.42(-0.87%) |
Jul 25, 2011 | 49.40 | 49.81 | 48.92 | 48.97 | 1,509,983 | -0.57(-1.16%) |
Jul 22, 2011 | 49.41 | 49.64 | 49.13 | 49.55 | 1,651,499 | +0.07(+0.13%) |
Jul 21, 2011 | 49.30 | 49.86 | 49.07 | 49.48 | 2,196,820 | +0.61(+1.25%) |
Jul 20, 2011 | 48.81 | 49.37 | 48.30 | 48.87 | 2,451,385 | +0.35(+0.72%) |
Jul 19, 2011 | 48.80 | 48.80 | 47.88 | 48.52 | 2,862,967 | -0.08(-0.16%) |
Jul 18, 2011 | 48.60 | 49.13 | 47.65 | 48.60 | 3,002,418 | -0.05(-0.10%) |
Jul 15, 2011 | 49.12 | 49.69 | 48.35 | 48.64 | 3,577,747 | -0.38(-0.77%) |
Jul 14, 2011 | 48.13 | 49.43 | 48.10 | 49.02 | 4,165,832 | +0.89(+1.84%) |
Jul 13, 2011 | 47.76 | 48.77 | 47.64 | 48.13 | 2,319,655 | +0.73(+1.53%) |
Jul 12, 2011 | 47.19 | 47.98 | 47.17 | 47.41 | 1,867,095 | +0.19(+0.40%) |
Jul 11, 2011 | 48.13 | 48.18 | 47.10 | 47.22 | 2,744,445 | -1.60(-3.28%) |
Jul 08, 2011 | 48.31 | 48.86 | 47.96 | 48.82 | 1,717,555 | -0.01(-0.02%) |
Jul 07, 2011 | 49.41 | 49.43 | 48.22 | 48.83 | 2,210,757 | -0.17(-0.35%) |
Jul 06, 2011 | 48.82 | 49.09 | 48.57 | 49.00 | 2,523,382 | -0.05(-0.10%) |
Jul 05, 2011 | 49.19 | 49.24 | 48.58 | 49.05 | 2,006,243 | -0.10(-0.21%) |
Jul 01, 2011 | 48.48 | 49.16 | 48.33 | 49.15 | 2,690,292 | +0.73(+1.50%) |
Jun 30, 2011 | 48.40 | 48.78 | 48.18 | 48.43 | 3,361,112 | +0.15(+0.31%) |
Jun 29, 2011 | 48.28 | 48.53 | 47.75 | 48.28 | 3,853,461 | +0.12(+0.25%) |
Jun 28, 2011 | 46.66 | 48.17 | 46.58 | 48.15 | 3,489,588 | +1.63(+3.50%) |
Jun 27, 2011 | 45.78 | 46.64 | 45.29 | 46.52 | 2,066,711 | +0.93(+2.04%) |
Jun 24, 2011 | 46.52 | 46.59 | 45.59 | 45.59 | 3,650,332 | -0.85(-1.82%) |
Jun 23, 2011 | 46.30 | 46.63 | 45.35 | 46.44 | 2,931,641 | -0.40(-0.86%) |
Jun 22, 2011 | 47.35 | 47.87 | 46.83 | 46.84 | 2,290,910 | -0.72(-1.50%) |
Jun 21, 2011 | 47.62 | 47.86 | 47.20 | 47.56 | 2,825,495 | +0.43(+0.92%) |
Jun 20, 2011 | 46.94 | 47.17 | 46.88 | 47.13 | 2,074,035 | +1.09(+2.37%) |
Jun 17, 2011 | 46.56 | 46.85 | 45.91 | 46.03 | 3,145,542 | -0.14(-0.31%) |
Jun 16, 2011 | 46.46 | 46.65 | 45.69 | 46.18 | 3,161,218 | -0.17(-0.37%) |
Jun 15, 2011 | 46.97 | 47.58 | 46.27 | 46.35 | 3,066,882 | -1.12(-2.36%) |
Jun 14, 2011 | 46.76 | 47.72 | 46.67 | 47.47 | 3,042,155 | +1.08(+2.33%) |
Jun 13, 2011 | 46.27 | 46.70 | 45.97 | 46.38 | 1,777,770 | +0.16(+0.35%) |
Jun 10, 2011 | 47.33 | 47.44 | 45.86 | 46.22 | 3,406,775 | -1.23(-2.60%) |
Jun 09, 2011 | 45.66 | 47.74 | 45.63 | 47.46 | 4,693,281 | +2.03(+4.48%) |
Jun 08, 2011 | 45.33 | 45.71 | 45.04 | 45.42 | 2,552,621 | +0.01(+0.02%) |
Jun 07, 2011 | 45.51 | 46.19 | 45.37 | 45.41 | 2,807,507 | +0.24(+0.52%) |
Jun 06, 2011 | 45.57 | 46.15 | 44.99 | 45.18 | 3,592,760 | -1.53(-3.29%) |
Jun 03, 2011 | 46.27 | 46.91 | 46.09 | 46.71 | 2,432,123 | +2.00(+4.46%) |
May 24, 2011 | 45.71 | 45.71 | 44.68 | 44.72 | 2,842,261 | -0.94(-2.06%) |
May 23, 2011 | 45.93 | 45.93 | 45.13 | 45.66 | 2,018,603 | -0.61(-1.32%) |
May 20, 2011 | 46.51 | 46.75 | 45.98 | 46.27 | 1,825,679 | -0.37(-0.79%) |
May 19, 2011 | 46.81 | 46.99 | 46.44 | 46.64 | 3,410,432 | -0.11(-0.24%) |
May 18, 2011 | 45.49 | 46.76 | 45.27 | 46.75 | 2,683,425 | +1.43(+3.16%) |
May 17, 2011 | 45.51 | 45.64 | 45.12 | 45.32 | 2,814,393 | -0.42(-0.93%) |
May 16, 2011 | 45.58 | 46.33 | 45.31 | 45.74 | 2,078,703 | -0.10(-0.23%) |
May 13, 2011 | 45.62 | 46.43 | 45.28 | 45.85 | 3,405,439 | +0.60(+1.33%) |
May 12, 2011 | 44.75 | 45.36 | 44.11 | 45.24 | 2,243,626 | +0.31(+0.69%) |
May 11, 2011 | 44.68 | 45.15 | 44.48 | 44.93 | 2,870,011 | +0.27(+0.61%) |
May 10, 2011 | 44.56 | 44.82 | 44.19 | 44.66 | 1,958,451 | +0.24(+0.55%) |
May 09, 2011 | 44.19 | 44.56 | 44.07 | 44.42 | 2,710,020 | +0.27(+0.62%) |
May 06, 2011 | 44.87 | 44.97 | 43.94 | 44.14 | 3,728,575 | -0.28(-0.64%) |
May 05, 2011 | 44.44 | 44.95 | 43.85 | 44.42 | 4,610,962 | +1.19(+2.74%) |
May 04, 2011 | 43.87 | 43.99 | 42.81 | 43.24 | 4,265,043 | -0.55(-1.25%) |
May 03, 2011 | 43.71 | 43.88 | 43.38 | 43.78 | 2,891,723 | +0.09(+0.22%) |
May 02, 2011 | 43.71 | 43.77 | 43.63 | 43.69 | 4,041,634 | -0.40(-0.92%) |
Apr 29, 2011 | 44.23 | 44.28 | 43.74 | 44.09 | 3,095,017 | -0.13(-0.30%) |
Apr 28, 2011 | 43.39 | 44.43 | 43.31 | 44.23 | 4,387,764 | +0.99(+2.29%) |
Apr 27, 2011 | 43.02 | 43.31 | 42.68 | 43.24 | 2,373,929 | +0.40(+0.92%) |
Apr 26, 2011 | 42.93 | 43.29 | 42.59 | 42.84 | 2,621,175 | +0.19(+0.44%) |
Apr 25, 2011 | 42.72 | 42.75 | 42.32 | 42.65 | 1,585,237 | +0.01(+0.02%) |
Apr 21, 2011 | 42.12 | 43.29 | 42.12 | 42.64 | 2,915,242 | +1.33(+3.21%) |
Apr 20, 2011 | 41.35 | 41.45 | 41.14 | 41.32 | 2,513,965 | +0.50(+1.22%) |
Apr 19, 2011 | 40.75 | 41.00 | 40.30 | 40.82 | 1,763,367 | +0.20(+0.49%) |
Apr 18, 2011 | 41.34 | 41.38 | 40.38 | 40.62 | 1,931,851 | -1.26(-3.01%) |
Apr 15, 2011 | 41.82 | 42.19 | 41.36 | 41.88 | 1,986,506 | +0.14(+0.34%) |
Apr 14, 2011 | 41.44 | 41.80 | 40.95 | 41.74 | 2,067,696 | +0.08(+0.18%) |
Apr 13, 2011 | 42.16 | 42.33 | 41.42 | 41.67 | 2,362,202 | -0.38(-0.90%) |
Apr 12, 2011 | 41.19 | 42.17 | 41.08 | 42.04 | 3,243,960 | +0.63(+1.52%) |
Apr 11, 2011 | 40.71 | 41.41 | 40.71 | 41.41 | 2,989,333 | +0.80(+1.97%) |
Apr 08, 2011 | 40.97 | 41.20 | 40.39 | 40.61 | 1,853,254 | -0.21(-0.51%) |
Apr 07, 2011 | 41.12 | 41.57 | 40.72 | 40.82 | 3,012,196 | -0.46(-1.12%) |
Apr 06, 2011 | 41.35 | 41.39 | 40.70 | 41.28 | 2,626,574 | +0.08(+0.18%) |
Apr 05, 2011 | 41.82 | 41.82 | 41.09 | 41.20 | 3,248,882 | -0.64(-1.53%) |
Apr 04, 2011 | 42.16 | 42.25 | 41.77 | 41.84 | 1,557,617 | -0.11(-0.27%) |