Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.77 | 49.57 | 48.60 | 49.42 | 2,155,769 | +2.61(+5.59%) |
Jun 28, 2012 | 46.67 | 46.85 | 46.25 | 46.80 | 2,177,030 | -0.83(-1.75%) |
Jun 27, 2012 | 47.32 | 47.69 | 47.05 | 47.64 | 1,062,982 | +0.59(+1.26%) |
Jun 26, 2012 | 46.83 | 47.22 | 46.70 | 47.05 | 1,317,567 | +0.19(+0.41%) |
Jun 25, 2012 | 46.84 | 47.00 | 46.54 | 46.85 | 1,818,098 | -1.15(-2.39%) |
Jun 22, 2012 | 48.16 | 48.19 | 47.65 | 48.00 | 1,621,472 | +0.07(+0.16%) |
Jun 21, 2012 | 49.69 | 49.78 | 47.89 | 47.93 | 1,623,748 | -2.27(-4.53%) |
Jun 20, 2012 | 50.18 | 50.52 | 49.90 | 50.20 | 1,080,733 | +0.10(+0.20%) |
Jun 19, 2012 | 49.89 | 50.47 | 49.80 | 50.10 | 2,182,470 | +1.12(+2.28%) |
Jun 18, 2012 | 48.77 | 49.21 | 48.59 | 48.98 | 973,134 | -0.03(-0.07%) |
Jun 15, 2012 | 48.57 | 49.07 | 48.32 | 49.02 | 873,366 | +0.96(+1.99%) |
Jun 14, 2012 | 47.90 | 48.10 | 47.55 | 48.06 | 1,262,391 | +0.12(+0.26%) |
Jun 13, 2012 | 47.92 | 48.55 | 47.59 | 47.94 | 1,326,250 | -0.08(-0.17%) |
Jun 12, 2012 | 47.69 | 48.07 | 46.90 | 48.02 | 1,252,444 | +0.47(+1.00%) |
Jun 11, 2012 | 48.87 | 48.90 | 47.49 | 47.54 | 2,001,627 | -0.17(-0.35%) |
Jun 08, 2012 | 46.95 | 47.76 | 46.80 | 47.71 | 1,262,571 | +0.42(+0.90%) |
Jun 07, 2012 | 48.32 | 48.40 | 47.24 | 47.29 | 1,542,365 | -0.61(-1.27%) |
Jun 06, 2012 | 46.36 | 47.89 | 46.62 | 47.89 | 3,722,204 | +1.53(+3.30%) |
Jun 05, 2012 | 45.71 | 46.43 | 45.71 | 46.36 | 2,498,251 | +0.23(+0.51%) |
Jun 04, 2012 | 45.95 | 46.29 | 45.65 | 46.13 | 1,670,267 | +0.14(+0.31%) |
Jun 01, 2012 | 46.36 | 46.73 | 45.76 | 45.99 | 2,682,940 | -1.73(-3.63%) |
May 31, 2012 | 48.33 | 48.35 | 47.17 | 47.72 | 4,175,280 | +0.47(+0.99%) |
May 30, 2012 | 47.56 | 47.66 | 47.16 | 47.25 | 2,194,740 | -1.22(-2.51%) |
May 29, 2012 | 48.89 | 49.10 | 48.14 | 48.47 | 1,524,261 | +0.96(+2.02%) |
May 25, 2012 | 47.52 | 47.97 | 47.46 | 47.51 | 1,653,335 | -0.52(-1.09%) |
May 24, 2012 | 48.72 | 48.78 | 47.81 | 48.04 | 2,193,663 | -0.92(-1.87%) |
May 23, 2012 | 48.73 | 49.09 | 48.07 | 48.95 | 2,739,638 | +0.09(+0.19%) |
May 22, 2012 | 49.46 | 49.75 | 48.46 | 48.86 | 3,578,643 | -0.08(-0.17%) |
May 21, 2012 | 48.57 | 49.08 | 48.20 | 48.94 | 1,880,966 | +1.37(+2.88%) |
May 18, 2012 | 48.74 | 48.75 | 47.43 | 47.57 | 3,406,009 | -1.08(-2.22%) |
May 17, 2012 | 49.35 | 49.46 | 48.65 | 48.66 | 1,565,559 | -0.38(-0.78%) |
May 16, 2012 | 49.60 | 49.86 | 48.95 | 49.04 | 1,789,204 | -0.37(-0.76%) |
May 15, 2012 | 49.95 | 50.35 | 49.34 | 49.41 | 2,437,422 | -1.10(-2.17%) |
May 14, 2012 | 50.38 | 51.05 | 50.26 | 50.51 | 2,226,572 | -0.58(-1.13%) |
May 11, 2012 | 50.48 | 51.42 | 50.38 | 51.09 | 2,656,080 | +0.85(+1.70%) |
May 10, 2012 | 50.83 | 50.91 | 50.06 | 50.23 | 3,011,358 | -0.33(-0.64%) |
May 09, 2012 | 49.92 | 50.74 | 49.71 | 50.56 | 2,243,751 | -0.07(-0.14%) |
May 08, 2012 | 50.61 | 50.81 | 49.82 | 50.63 | 2,073,334 | -0.68(-1.33%) |
May 07, 2012 | 50.91 | 51.35 | 50.72 | 51.31 | 4,436,487 | +0.17(+0.33%) |
May 04, 2012 | 51.61 | 51.87 | 50.96 | 51.14 | 1,730,522 | -1.43(-2.72%) |
May 03, 2012 | 52.96 | 53.33 | 52.43 | 52.57 | 3,948,180 | -0.94(-1.76%) |
May 02, 2012 | 53.52 | 53.70 | 53.06 | 53.52 | 1,608,423 | -0.48(-0.89%) |
May 01, 2012 | 53.81 | 54.17 | 53.78 | 54.00 | 1,589,342 | +0.11(+0.21%) |
Apr 30, 2012 | 53.78 | 54.08 | 53.61 | 53.88 | 1,414,370 | -0.33(-0.60%) |
Apr 27, 2012 | 54.27 | 54.44 | 54.04 | 54.21 | 1,344,159 | -0.38(-0.70%) |
Apr 26, 2012 | 53.16 | 54.66 | 53.09 | 54.59 | 4,125,370 | +0.98(+1.82%) |
Apr 25, 2012 | 53.20 | 53.74 | 53.10 | 53.61 | 6,084,200 | +0.66(+1.24%) |
Apr 24, 2012 | 52.54 | 53.18 | 52.25 | 52.96 | 4,008,119 | +0.74(+1.42%) |
Apr 23, 2012 | 52.12 | 52.27 | 51.61 | 52.22 | 1,801,514 | -0.80(-1.50%) |
Apr 20, 2012 | 53.07 | 53.36 | 52.91 | 53.01 | 3,828,971 | +0.76(+1.46%) |
Apr 19, 2012 | 52.83 | 53.28 | 52.03 | 52.25 | 2,793,269 | -0.49(-0.92%) |
Apr 18, 2012 | 52.87 | 53.20 | 52.68 | 52.74 | 3,158,198 | -0.06(-0.11%) |
Apr 17, 2012 | 52.24 | 52.94 | 51.95 | 52.79 | 2,953,021 | +0.99(+1.91%) |
Apr 16, 2012 | 51.92 | 52.20 | 51.52 | 51.80 | 4,030,073 | -1.37(-2.58%) |
Apr 13, 2012 | 54.04 | 54.06 | 52.42 | 53.18 | 6,971,265 | -0.35(-0.65%) |
Apr 12, 2012 | 54.41 | 54.44 | 53.00 | 53.52 | 6,440,774 | -0.06(-0.11%) |
Apr 11, 2012 | 53.44 | 53.97 | 53.21 | 53.58 | 3,164,438 | +1.10(+2.09%) |
Apr 10, 2012 | 53.75 | 54.06 | 52.26 | 52.48 | 4,778,336 | -1.12(-2.09%) |
Apr 09, 2012 | 53.62 | 54.05 | 53.61 | 53.61 | 1,591,100 | -1.15(-2.11%) |
Apr 05, 2012 | 53.74 | 54.87 | 53.67 | 54.76 | 3,971,568 | -0.09(-0.16%) |
Apr 04, 2012 | 55.23 | 55.52 | 54.19 | 54.85 | 3,351,940 | -1.51(-2.68%) |
Apr 03, 2012 | 57.52 | 57.53 | 56.04 | 56.36 | 2,569,105 | -1.32(-2.30%) |
Apr 02, 2012 | 57.05 | 57.94 | 56.91 | 57.69 | 1,946,531 | +0.93(+1.65%) |
Mar 30, 2012 | 56.81 | 57.04 | 56.61 | 56.75 | 2,848,510 | -0.02(-0.04%) |
Mar 29, 2012 | 56.22 | 56.86 | 56.07 | 56.78 | 1,640,199 | -0.29(-0.51%) |
Mar 28, 2012 | 57.85 | 57.86 | 56.78 | 57.07 | 2,102,280 | -0.30(-0.52%) |
Mar 27, 2012 | 57.89 | 57.92 | 57.35 | 57.37 | 1,048,714 | -0.54(-0.93%) |
Mar 26, 2012 | 57.52 | 57.91 | 57.48 | 57.91 | 2,890,677 | +0.70(+1.22%) |
Mar 23, 2012 | 57.08 | 57.34 | 56.73 | 57.21 | 1,503,203 | -0.14(-0.24%) |
Mar 22, 2012 | 57.11 | 57.74 | 57.07 | 57.34 | 2,178,948 | -0.56(-0.97%) |
Mar 21, 2012 | 57.95 | 58.17 | 57.75 | 57.91 | 2,122,255 | -0.33(-0.57%) |
Mar 20, 2012 | 57.96 | 58.39 | 57.85 | 58.24 | 2,389,774 | -0.54(-0.91%) |
Mar 19, 2012 | 58.46 | 58.95 | 58.17 | 58.78 | 1,407,585 | +0.25(+0.43%) |
Mar 16, 2012 | 58.31 | 58.60 | 58.21 | 58.52 | 1,724,987 | +0.44(+0.76%) |
Mar 15, 2012 | 57.35 | 58.16 | 57.30 | 58.08 | 2,565,523 | +0.84(+1.46%) |
Mar 14, 2012 | 57.28 | 57.55 | 56.99 | 57.25 | 3,578,408 | -0.28(-0.48%) |
Mar 13, 2012 | 56.61 | 57.52 | 56.59 | 57.52 | 3,539,044 | +1.12(+1.99%) |
Mar 12, 2012 | 55.79 | 56.49 | 55.71 | 56.40 | 884,785 | +0.33(+0.58%) |
Mar 09, 2012 | 55.83 | 56.19 | 55.71 | 56.08 | 1,237,806 | +0.15(+0.28%) |
Mar 08, 2012 | 55.15 | 56.12 | 55.05 | 55.92 | 1,767,751 | +1.72(+3.18%) |
Mar 07, 2012 | 54.04 | 54.39 | 53.92 | 54.20 | 1,315,287 | +0.24(+0.45%) |
Mar 06, 2012 | 54.58 | 54.69 | 53.70 | 53.96 | 2,987,170 | -1.40(-2.53%) |
Mar 05, 2012 | 55.53 | 55.56 | 54.97 | 55.35 | 1,611,429 | +0.36(+0.65%) |
Mar 02, 2012 | 55.12 | 55.15 | 54.75 | 55.00 | 1,238,196 | -0.50(-0.89%) |
Mar 01, 2012 | 55.13 | 55.55 | 54.96 | 55.49 | 2,046,273 | +0.54(+0.98%) |
Feb 29, 2012 | 55.25 | 55.68 | 54.74 | 54.96 | 1,483,058 | -0.44(-0.79%) |
Feb 28, 2012 | 54.81 | 55.44 | 54.67 | 55.39 | 1,166,113 | +0.93(+1.70%) |
Feb 27, 2012 | 53.74 | 54.72 | 53.68 | 54.47 | 1,124,892 | -0.62(-1.12%) |
Feb 24, 2012 | 55.07 | 55.13 | 54.84 | 55.09 | 2,638,153 | +0.92(+1.70%) |
Feb 23, 2012 | 53.65 | 54.20 | 53.05 | 54.17 | 1,940,623 | +0.80(+1.51%) |
Feb 22, 2012 | 53.14 | 53.60 | 52.97 | 53.36 | 2,369,720 | +0.23(+0.43%) |
Feb 21, 2012 | 53.31 | 53.63 | 52.92 | 53.13 | 1,644,975 | +0.76(+1.44%) |
Feb 17, 2012 | 52.78 | 52.82 | 52.23 | 52.38 | 758,347 | -0.15(-0.29%) |
Feb 16, 2012 | 51.68 | 52.53 | 51.53 | 52.53 | 1,101,512 | +1.15(+2.25%) |
Feb 15, 2012 | 51.91 | 51.93 | 51.29 | 51.38 | 1,090,352 | -0.35(-0.68%) |
Feb 14, 2012 | 51.75 | 51.89 | 51.47 | 51.73 | 1,582,563 | +0.25(+0.49%) |
Feb 13, 2012 | 51.42 | 51.53 | 51.27 | 51.48 | 1,532,727 | +0.35(+0.68%) |
Feb 10, 2012 | 51.03 | 51.38 | 50.89 | 51.13 | 1,585,096 | -0.77(-1.49%) |
Feb 09, 2012 | 51.53 | 52.23 | 51.41 | 51.90 | 3,615,962 | +0.26(+0.50%) |
Feb 08, 2012 | 51.27 | 51.70 | 51.19 | 51.64 | 1,112,612 | -0.06(-0.11%) |
Feb 07, 2012 | 51.61 | 51.80 | 51.11 | 51.70 | 1,193,747 | +0.50(+0.97%) |
Feb 06, 2012 | 51.14 | 51.33 | 50.95 | 51.20 | 827,022 | -0.15(-0.28%) |
Feb 03, 2012 | 51.22 | 51.44 | 50.94 | 51.35 | 2,229,056 | +1.02(+2.02%) |
Feb 02, 2012 | 50.44 | 50.83 | 50.22 | 50.33 | 1,591,065 | +0.38(+0.76%) |
Feb 01, 2012 | 49.90 | 50.37 | 49.85 | 49.95 | 1,918,934 | +0.79(+1.60%) |
Jan 31, 2012 | 49.05 | 49.41 | 48.97 | 49.16 | 1,288,753 | +0.11(+0.22%) |
Jan 30, 2012 | 48.66 | 49.13 | 48.52 | 49.05 | 1,543,781 | +0.00(+0.00%) |
Jan 27, 2012 | 48.62 | 49.24 | 48.60 | 49.05 | 2,795,759 | +0.86(+1.79%) |
Jan 26, 2012 | 48.56 | 48.71 | 48.15 | 48.19 | 2,684,519 | +0.66(+1.39%) |
Jan 25, 2012 | 46.95 | 47.66 | 46.61 | 47.53 | 2,909,189 | +0.34(+0.72%) |
Jan 24, 2012 | 46.80 | 47.41 | 46.77 | 47.19 | 2,424,499 | +0.24(+0.52%) |
Jan 23, 2012 | 46.76 | 47.14 | 46.63 | 46.95 | 2,213,255 | +0.61(+1.32%) |
Jan 20, 2012 | 46.26 | 46.43 | 46.19 | 46.34 | 1,647,674 | -0.03(-0.07%) |
Jan 19, 2012 | 46.01 | 46.45 | 45.88 | 46.37 | 2,260,436 | -0.04(-0.09%) |
Jan 18, 2012 | 45.25 | 46.49 | 45.97 | 46.41 | 2,899,032 | +1.16(+2.57%) |
Jan 17, 2012 | 45.30 | 45.51 | 45.10 | 45.25 | 3,821,750 | +0.90(+2.03%) |
Jan 13, 2012 | 44.41 | 44.54 | 43.90 | 44.35 | 6,762,683 | +1.06(+2.46%) |
Jan 12, 2012 | 43.26 | 43.49 | 43.04 | 43.28 | 2,928,546 | -0.12(-0.28%) |
Jan 11, 2012 | 43.02 | 43.49 | 42.90 | 43.41 | 5,140,514 | -0.38(-0.87%) |
Jan 10, 2012 | 43.42 | 43.88 | 43.40 | 43.79 | 3,172,463 | -0.72(-1.61%) |
Jan 09, 2012 | 44.36 | 44.54 | 44.10 | 44.50 | 2,395,852 | +0.61(+1.39%) |
Jan 06, 2012 | 43.70 | 43.93 | 43.32 | 43.89 | 1,915,633 | -0.07(-0.15%) |
Jan 05, 2012 | 43.82 | 44.01 | 43.62 | 43.96 | 3,039,973 | -0.06(-0.13%) |
Jan 04, 2012 | 44.44 | 44.49 | 43.80 | 44.01 | 2,427,225 | +0.98(+2.27%) |
Dec 30, 2011 | 42.99 | 43.17 | 42.99 | 43.04 | 801,852 | +0.05(+0.11%) |
Dec 29, 2011 | 42.58 | 43.01 | 42.35 | 42.99 | 771,026 | +0.55(+1.30%) |
Dec 28, 2011 | 42.93 | 42.94 | 42.23 | 42.44 | 1,976,592 | -0.88(-2.03%) |
Dec 27, 2011 | 43.56 | 43.58 | 43.27 | 43.32 | 728,796 | +0.03(+0.08%) |
Dec 23, 2011 | 42.71 | 43.32 | 42.64 | 43.28 | 1,382,823 | +0.82(+1.93%) |
Dec 21, 2011 | 42.84 | 43.37 | 41.78 | 42.46 | 7,804,832 | -2.84(-6.26%) |
Dec 20, 2011 | 45.24 | 45.46 | 44.97 | 45.30 | 2,858,673 | +1.15(+2.61%) |
Dec 19, 2011 | 44.75 | 44.82 | 44.09 | 44.14 | 932,392 | -0.24(-0.55%) |
Dec 16, 2011 | 44.84 | 45.12 | 44.26 | 44.39 | 1,894,371 | -1.22(-2.67%) |
Dec 15, 2011 | 46.40 | 46.43 | 45.53 | 45.61 | 1,348,477 | +0.08(+0.18%) |
Dec 14, 2011 | 45.89 | 45.97 | 45.11 | 45.53 | 1,864,805 | -0.01(-0.02%) |
Dec 13, 2011 | 46.92 | 47.15 | 45.36 | 45.53 | 1,437,467 | -1.03(-2.22%) |
Dec 12, 2011 | 46.97 | 46.97 | 46.33 | 46.57 | 967,290 | -1.21(-2.54%) |
Dec 09, 2011 | 47.18 | 47.92 | 47.13 | 47.78 | 1,414,772 | +0.94(+2.01%) |
Dec 08, 2011 | 47.19 | 47.54 | 46.79 | 46.84 | 1,938,523 | -0.86(-1.81%) |
Dec 07, 2011 | 47.38 | 47.92 | 47.04 | 47.70 | 1,831,444 | -0.12(-0.25%) |
Dec 06, 2011 | 47.61 | 48.11 | 47.57 | 47.82 | 1,067,252 | +0.37(+0.77%) |
Dec 05, 2011 | 48.03 | 48.28 | 47.31 | 47.45 | 4,015,226 | -0.94(-1.95%) |
Dec 02, 2011 | 49.08 | 49.14 | 48.40 | 48.40 | 738,817 | -0.38(-0.78%) |
Dec 01, 2011 | 48.89 | 49.24 | 48.53 | 48.78 | 1,224,244 | +0.04(+0.08%) |
Nov 30, 2011 | 48.23 | 48.75 | 48.03 | 48.74 | 1,329,868 | +2.61(+5.66%) |
Nov 29, 2011 | 46.37 | 46.70 | 46.10 | 46.13 | 1,760,959 | -0.18(-0.39%) |
Nov 28, 2011 | 46.29 | 46.50 | 46.01 | 46.31 | 770,522 | +1.49(+3.32%) |
Nov 25, 2011 | 44.82 | 45.33 | 44.79 | 44.82 | 1,400,149 | -0.55(-1.22%) |
Nov 23, 2011 | 46.48 | 46.53 | 45.26 | 45.37 | 3,174,539 | -1.29(-2.77%) |
Nov 22, 2011 | 46.75 | 47.01 | 46.38 | 46.66 | 1,324,076 | -0.33(-0.69%) |
Nov 21, 2011 | 47.18 | 47.29 | 46.70 | 46.99 | 1,827,862 | -0.61(-1.28%) |
Nov 18, 2011 | 48.18 | 48.19 | 47.45 | 47.60 | 1,110,775 | -0.25(-0.53%) |
Nov 17, 2011 | 48.45 | 48.68 | 47.51 | 47.85 | 1,563,393 | +0.01(+0.02%) |
Nov 16, 2011 | 48.30 | 48.87 | 47.82 | 47.84 | 1,498,349 | -1.17(-2.39%) |
Nov 15, 2011 | 48.61 | 49.34 | 48.37 | 49.01 | 1,283,545 | +0.47(+0.97%) |
Nov 14, 2011 | 48.79 | 48.97 | 48.35 | 48.54 | 1,160,215 | -0.78(-1.58%) |
Nov 11, 2011 | 49.42 | 49.92 | 49.14 | 49.32 | 1,534,180 | +0.80(+1.66%) |
Nov 10, 2011 | 48.45 | 48.66 | 47.62 | 48.52 | 2,181,217 | +0.98(+2.07%) |
Nov 09, 2011 | 48.43 | 48.61 | 47.26 | 47.53 | 3,073,291 | -2.89(-5.74%) |
Nov 08, 2011 | 50.17 | 50.51 | 49.56 | 50.43 | 2,343,408 | +0.74(+1.49%) |
Nov 07, 2011 | 49.16 | 49.78 | 48.82 | 49.69 | 4,732,265 | +0.05(+0.10%) |
Nov 04, 2011 | 49.47 | 49.88 | 49.18 | 49.64 | 3,669,473 | -0.74(-1.47%) |
Nov 03, 2011 | 49.46 | 50.52 | 48.68 | 50.38 | 2,701,667 | +1.41(+2.87%) |
Nov 02, 2011 | 48.53 | 49.29 | 48.31 | 48.97 | 1,877,660 | +1.05(+2.19%) |
Nov 01, 2011 | 47.38 | 48.49 | 47.18 | 47.92 | 3,476,600 | -1.14(-2.32%) |
Oct 31, 2011 | 49.76 | 50.05 | 49.06 | 49.06 | 3,095,862 | -1.77(-3.49%) |
Oct 28, 2011 | 50.48 | 50.97 | 50.35 | 50.83 | 1,771,801 | -0.15(-0.29%) |
Oct 27, 2011 | 50.31 | 51.56 | 49.86 | 50.98 | 2,846,701 | +1.71(+3.46%) |
Oct 26, 2011 | 49.58 | 49.74 | 48.28 | 49.27 | 2,612,257 | +1.06(+2.19%) |
Oct 25, 2011 | 48.50 | 48.69 | 47.67 | 48.22 | 1,446,202 | -0.28(-0.59%) |
Oct 24, 2011 | 47.53 | 48.50 | 47.52 | 48.50 | 1,131,874 | +0.66(+1.38%) |
Oct 21, 2011 | 47.45 | 47.84 | 47.30 | 47.84 | 844,713 | +1.19(+2.56%) |
Oct 20, 2011 | 46.59 | 46.79 | 45.95 | 46.65 | 1,132,545 | +0.36(+0.77%) |
Oct 19, 2011 | 46.62 | 47.07 | 46.22 | 46.29 | 1,632,704 | -1.13(-2.38%) |
Oct 18, 2011 | 46.49 | 47.75 | 46.10 | 47.42 | 1,852,698 | +1.32(+2.86%) |
Oct 17, 2011 | 46.44 | 46.48 | 46.05 | 46.10 | 1,824,665 | -0.76(-1.61%) |
Oct 14, 2011 | 46.67 | 47.14 | 46.41 | 46.86 | 1,781,020 | +1.21(+2.65%) |
Oct 13, 2011 | 45.11 | 45.68 | 44.73 | 45.65 | 1,373,221 | +0.38(+0.84%) |
Oct 12, 2011 | 45.01 | 45.73 | 44.66 | 45.27 | 1,625,105 | +0.48(+1.07%) |
Oct 11, 2011 | 44.29 | 44.82 | 44.16 | 44.79 | 1,345,398 | +0.28(+0.62%) |
Oct 10, 2011 | 43.67 | 44.63 | 43.62 | 44.51 | 1,491,466 | +1.83(+4.28%) |
Oct 07, 2011 | 43.16 | 43.53 | 42.60 | 42.68 | 1,664,846 | -0.07(-0.15%) |
Oct 06, 2011 | 42.41 | 42.78 | 42.22 | 42.75 | 1,687,462 | +1.06(+2.53%) |
Oct 05, 2011 | 40.89 | 41.72 | 40.57 | 41.69 | 3,398,986 | +1.06(+2.60%) |
Oct 04, 2011 | 39.42 | 40.65 | 38.90 | 40.63 | 2,855,619 | +1.30(+3.31%) |
Oct 03, 2011 | 40.52 | 41.09 | 39.33 | 39.33 | 2,259,622 | -1.81(-4.41%) |
Sep 30, 2011 | 41.32 | 41.96 | 41.11 | 41.15 | 3,126,722 | -1.25(-2.95%) |
Sep 29, 2011 | 42.92 | 43.10 | 41.66 | 42.40 | 2,321,194 | +0.67(+1.62%) |
Sep 28, 2011 | 42.90 | 43.23 | 41.62 | 41.72 | 2,801,551 | -0.01(-0.02%) |
Sep 27, 2011 | 41.58 | 42.02 | 41.36 | 41.73 | 3,589,180 | +1.17(+2.89%) |
Sep 26, 2011 | 40.01 | 40.58 | 39.27 | 40.56 | 1,930,163 | +0.91(+2.30%) |
Sep 23, 2011 | 38.55 | 39.75 | 38.52 | 39.65 | 3,158,230 | +0.06(+0.14%) |
Sep 22, 2011 | 39.50 | 39.97 | 39.15 | 39.59 | 2,860,140 | -1.21(-2.97%) |
Sep 21, 2011 | 41.82 | 42.47 | 40.79 | 40.80 | 3,253,851 | -0.32(-0.77%) |
Sep 20, 2011 | 41.35 | 41.82 | 40.90 | 41.12 | 2,752,143 | +0.11(+0.26%) |
Sep 19, 2011 | 40.09 | 41.21 | 39.66 | 41.02 | 3,387,146 | -0.96(-2.29%) |
Sep 16, 2011 | 41.93 | 42.32 | 41.45 | 41.97 | 3,060,124 | -0.04(-0.10%) |
Sep 15, 2011 | 41.80 | 42.12 | 41.26 | 42.02 | 3,004,963 | +1.14(+2.78%) |
Sep 14, 2011 | 39.95 | 41.19 | 39.32 | 40.88 | 5,729,608 | +0.70(+1.74%) |
Sep 13, 2011 | 39.41 | 40.23 | 39.29 | 40.18 | 3,273,142 | +0.23(+0.57%) |
Sep 12, 2011 | 38.95 | 39.97 | 38.93 | 39.95 | 3,536,872 | -0.07(-0.16%) |
Sep 09, 2011 | 40.80 | 41.02 | 39.92 | 40.02 | 3,184,968 | -1.67(-4.00%) |
Sep 08, 2011 | 42.09 | 42.68 | 41.56 | 41.68 | 2,660,290 | -1.32(-3.08%) |
Sep 07, 2011 | 42.15 | 43.01 | 42.05 | 43.01 | 1,499,356 | +1.63(+3.95%) |
Sep 06, 2011 | 40.58 | 41.45 | 40.54 | 41.37 | 1,946,892 | -0.89(-2.10%) |
Sep 02, 2011 | 42.71 | 42.92 | 42.14 | 42.26 | 1,624,102 | -1.44(-3.29%) |
Sep 01, 2011 | 43.71 | 44.27 | 43.35 | 43.70 | 3,693,597 | -0.61(-1.38%) |
Aug 31, 2011 | 44.42 | 45.14 | 44.07 | 44.31 | 2,357,284 | +0.50(+1.15%) |
Aug 30, 2011 | 43.28 | 44.03 | 43.00 | 43.80 | 1,790,649 | -0.40(-0.90%) |
Aug 29, 2011 | 43.62 | 44.21 | 43.58 | 44.20 | 1,514,438 | +1.02(+2.35%) |
Aug 26, 2011 | 42.16 | 43.29 | 41.72 | 43.19 | 3,486,413 | +1.55(+3.73%) |
Aug 25, 2011 | 42.66 | 42.84 | 41.39 | 41.63 | 2,123,512 | -1.20(-2.81%) |
Aug 24, 2011 | 42.71 | 43.12 | 42.13 | 42.84 | 2,490,540 | +0.85(+2.01%) |
Aug 23, 2011 | 41.27 | 41.99 | 40.99 | 41.99 | 2,171,616 | +1.77(+4.41%) |
Aug 22, 2011 | 41.28 | 41.28 | 39.97 | 40.22 | 2,094,245 | +0.62(+1.56%) |
Aug 19, 2011 | 39.33 | 40.59 | 39.25 | 39.60 | 2,971,219 | -0.15(-0.37%) |
Aug 18, 2011 | 40.57 | 40.58 | 39.27 | 39.75 | 3,643,472 | -2.80(-6.59%) |
Aug 17, 2011 | 42.95 | 43.55 | 42.14 | 42.55 | 1,482,537 | -0.66(-1.52%) |
Aug 16, 2011 | 43.07 | 43.90 | 42.80 | 43.21 | 1,680,274 | -0.49(-1.12%) |
Aug 15, 2011 | 43.67 | 44.00 | 43.20 | 43.70 | 1,615,207 | +0.73(+1.70%) |
Aug 12, 2011 | 42.93 | 43.29 | 41.92 | 42.97 | 2,962,310 | +0.73(+1.73%) |
Aug 11, 2011 | 41.03 | 42.77 | 40.77 | 42.23 | 2,828,618 | +1.58(+3.90%) |
Aug 10, 2011 | 42.66 | 42.70 | 40.46 | 40.65 | 4,413,262 | -3.41(-7.73%) |
Aug 09, 2011 | 43.23 | 44.10 | 41.67 | 44.06 | 2,658,731 | +2.38(+5.71%) |
Aug 08, 2011 | 43.23 | 43.80 | 41.63 | 41.67 | 3,057,501 | -4.13(-9.02%) |
Aug 05, 2011 | 46.10 | 46.49 | 44.27 | 45.80 | 4,869,150 | +0.40(+0.88%) |
Aug 04, 2011 | 47.01 | 47.20 | 45.29 | 45.40 | 3,631,931 | -3.20(-6.59%) |
Aug 03, 2011 | 48.67 | 48.78 | 47.37 | 48.61 | 2,006,576 | +0.42(+0.88%) |
Aug 02, 2011 | 48.82 | 49.38 | 48.14 | 48.18 | 2,151,996 | -1.73(-3.47%) |
Aug 01, 2011 | 50.73 | 51.39 | 49.21 | 49.92 | 2,021,721 | -0.81(-1.60%) |
Jul 29, 2011 | 49.95 | 51.27 | 49.75 | 50.73 | 1,530,844 | -0.07(-0.14%) |
Jul 28, 2011 | 50.82 | 51.32 | 50.57 | 50.80 | 2,786,537 | -0.06(-0.11%) |
Jul 27, 2011 | 51.95 | 51.96 | 50.80 | 50.86 | 4,378,877 | -1.57(-2.99%) |
Jul 26, 2011 | 49.08 | 52.70 | 48.70 | 52.43 | 9,203,469 | +3.40(+6.93%) |
Jul 25, 2011 | 48.83 | 49.19 | 48.72 | 49.03 | 1,394,124 | -0.20(-0.41%) |
Jul 22, 2011 | 49.14 | 49.31 | 49.11 | 49.23 | 1,674,711 | +0.65(+1.34%) |
Jul 21, 2011 | 48.18 | 48.87 | 47.90 | 48.58 | 4,135,473 | +1.16(+2.45%) |
Jul 20, 2011 | 47.67 | 47.71 | 47.15 | 47.42 | 1,666,000 | -0.15(-0.32%) |
Jul 19, 2011 | 46.98 | 47.74 | 46.98 | 47.57 | 2,868,355 | +1.07(+2.31%) |
Jul 18, 2011 | 46.33 | 46.54 | 45.72 | 46.50 | 2,824,895 | -0.50(-1.07%) |
Jul 15, 2011 | 47.33 | 47.34 | 46.55 | 47.01 | 2,324,698 | +0.38(+0.82%) |
Jul 14, 2011 | 47.41 | 47.63 | 46.53 | 46.62 | 3,406,894 | -1.21(-2.53%) |
Jul 13, 2011 | 47.63 | 48.53 | 47.57 | 47.83 | 2,229,188 | +0.49(+1.03%) |
Jul 12, 2011 | 47.63 | 48.01 | 47.31 | 47.35 | 1,713,436 | -0.89(-1.84%) |
Jul 11, 2011 | 48.75 | 48.86 | 48.12 | 48.23 | 1,939,137 | -1.85(-3.70%) |
Jul 08, 2011 | 50.33 | 50.56 | 49.64 | 50.09 | 2,602,847 | -1.02(-2.00%) |
Jul 07, 2011 | 50.05 | 51.20 | 49.99 | 51.11 | 4,210,241 | +1.97(+4.00%) |
Jul 06, 2011 | 48.99 | 49.28 | 48.77 | 49.14 | 1,286,655 | -0.30(-0.61%) |
Jul 05, 2011 | 49.60 | 49.70 | 49.28 | 49.44 | 1,100,885 | +0.03(+0.07%) |