Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.88 | 53.39 | 52.82 | 53.11 | 19,077,470 | +0.16(+0.30%) |
Apr 27, 2012 | 53.21 | 53.33 | 52.88 | 52.95 | 17,059,666 | +0.01(+0.01%) |
Apr 26, 2012 | 52.46 | 53.03 | 52.38 | 52.95 | 28,063,470 | -0.48(-0.90%) |
Apr 25, 2012 | 53.30 | 53.63 | 52.73 | 53.43 | 30,036,756 | +0.33(+0.63%) |
Apr 24, 2012 | 52.68 | 53.14 | 52.68 | 53.09 | 18,910,438 | +0.38(+0.72%) |
Apr 23, 2012 | 52.00 | 52.86 | 51.91 | 52.71 | 24,705,032 | +0.24(+0.46%) |
Apr 20, 2012 | 52.63 | 52.85 | 52.31 | 52.47 | 27,988,460 | +0.01(+0.02%) |
Apr 19, 2012 | 52.60 | 52.85 | 52.27 | 52.46 | 25,970,184 | -0.29(-0.55%) |
Apr 18, 2012 | 52.32 | 52.93 | 52.30 | 52.75 | 21,128,698 | +0.18(+0.35%) |
Apr 17, 2012 | 52.07 | 52.66 | 52.02 | 52.56 | 23,096,730 | +0.89(+1.71%) |
Apr 16, 2012 | 51.20 | 51.91 | 51.14 | 51.68 | 28,490,998 | +0.65(+1.28%) |
Apr 13, 2012 | 51.04 | 51.48 | 50.97 | 51.03 | 22,529,072 | -0.40(-0.78%) |
Apr 12, 2012 | 50.84 | 51.51 | 50.66 | 51.43 | 24,817,168 | +0.55(+1.09%) |
Apr 11, 2012 | 51.12 | 51.27 | 50.53 | 50.87 | 25,776,434 | +0.33(+0.64%) |
Apr 10, 2012 | 51.52 | 51.52 | 50.37 | 50.55 | 32,502,514 | -1.05(-2.04%) |
Apr 09, 2012 | 51.66 | 51.89 | 51.48 | 51.60 | 17,925,810 | -0.58(-1.11%) |
Apr 05, 2012 | 52.02 | 52.52 | 51.89 | 52.18 | 19,430,420 | -0.10(-0.19%) |
Apr 04, 2012 | 52.47 | 52.51 | 51.97 | 52.27 | 27,819,186 | -0.52(-0.99%) |
Apr 03, 2012 | 53.36 | 53.38 | 52.29 | 52.80 | 28,798,016 | -0.76(-1.42%) |
Apr 02, 2012 | 53.27 | 53.93 | 53.09 | 53.56 | 22,520,416 | +0.21(+0.39%) |
Mar 30, 2012 | 53.20 | 53.37 | 52.96 | 53.35 | 21,085,786 | +0.40(+0.76%) |
Mar 29, 2012 | 52.48 | 52.98 | 52.23 | 52.95 | 21,457,512 | +0.14(+0.26%) |
Mar 28, 2012 | 53.12 | 53.20 | 52.37 | 52.82 | 26,262,656 | -0.47(-0.88%) |
Mar 27, 2012 | 53.60 | 53.67 | 53.23 | 53.28 | 20,335,354 | -0.25(-0.47%) |
Mar 26, 2012 | 53.01 | 53.67 | 52.95 | 53.54 | 28,183,284 | +0.91(+1.73%) |
Mar 23, 2012 | 52.51 | 52.89 | 52.30 | 52.63 | 20,415,076 | +0.14(+0.26%) |
Mar 22, 2012 | 52.58 | 52.87 | 52.35 | 52.49 | 22,570,888 | -0.42(-0.79%) |
Mar 21, 2012 | 53.27 | 53.27 | 52.76 | 52.91 | 23,104,112 | -0.36(-0.68%) |
Mar 20, 2012 | 53.19 | 53.58 | 53.10 | 53.27 | 22,130,966 | -0.24(-0.45%) |
Mar 19, 2012 | 52.95 | 53.63 | 52.92 | 53.51 | 17,508,738 | +0.34(+0.64%) |
Mar 16, 2012 | 53.03 | 53.45 | 52.85 | 53.17 | 50,382,776 | +0.22(+0.41%) |
Mar 15, 2012 | 52.83 | 53.03 | 52.44 | 52.96 | 23,610,066 | +0.04(+0.08%) |
Mar 14, 2012 | 53.27 | 53.41 | 52.74 | 52.91 | 26,314,662 | -0.52(-0.97%) |
Mar 13, 2012 | 52.83 | 53.47 | 52.66 | 53.43 | 27,397,274 | +0.81(+1.53%) |
Mar 12, 2012 | 51.98 | 52.75 | 51.75 | 52.63 | 30,909,880 | +0.77(+1.48%) |
Mar 09, 2012 | 52.32 | 52.37 | 51.70 | 51.86 | 27,704,800 | -0.33(-0.62%) |
Mar 08, 2012 | 52.29 | 52.58 | 52.06 | 52.18 | 30,939,114 | -0.62(-1.17%) |
Mar 07, 2012 | 52.91 | 52.98 | 52.40 | 52.80 | 24,005,362 | -0.02(-0.04%) |
Mar 06, 2012 | 53.05 | 53.20 | 52.55 | 52.82 | 26,835,600 | -0.71(-1.32%) |
Mar 05, 2012 | 53.01 | 53.57 | 52.85 | 53.52 | 20,813,178 | +0.42(+0.79%) |
Mar 02, 2012 | 53.31 | 53.36 | 52.81 | 53.11 | 18,445,892 | -0.31(-0.58%) |
Mar 01, 2012 | 53.19 | 53.63 | 53.15 | 53.41 | 20,545,718 | +0.20(+0.38%) |
Feb 29, 2012 | 53.79 | 53.82 | 53.03 | 53.21 | 29,738,688 | -0.39(-0.73%) |
Feb 28, 2012 | 53.66 | 53.79 | 53.24 | 53.60 | 23,274,812 | -0.06(-0.10%) |
Feb 27, 2012 | 53.61 | 54.03 | 53.38 | 53.66 | 21,653,304 | -0.07(-0.13%) |
Feb 24, 2012 | 53.74 | 53.81 | 53.52 | 53.73 | 17,510,416 | +0.20(+0.37%) |
Feb 23, 2012 | 53.26 | 53.62 | 53.19 | 53.53 | 20,165,290 | +0.06(+0.12%) |
Feb 22, 2012 | 53.42 | 53.67 | 53.30 | 53.47 | 19,480,294 | +0.22(+0.40%) |
Feb 21, 2012 | 52.93 | 53.38 | 52.93 | 53.25 | 25,163,486 | +0.58(+1.11%) |
Feb 17, 2012 | 52.95 | 52.98 | 52.24 | 52.67 | 26,993,676 | +0.13(+0.25%) |
Feb 16, 2012 | 51.95 | 52.67 | 51.72 | 52.54 | 24,013,110 | +0.79(+1.53%) |
Feb 15, 2012 | 52.20 | 52.24 | 51.62 | 51.75 | 22,614,550 | -0.34(-0.65%) |
Feb 14, 2012 | 51.93 | 52.11 | 51.58 | 52.08 | 21,070,910 | +0.15(+0.30%) |
Feb 13, 2012 | 51.88 | 52.04 | 51.60 | 51.93 | 18,651,190 | +0.38(+0.74%) |
Feb 10, 2012 | 51.68 | 51.73 | 51.27 | 51.55 | 24,926,894 | -0.66(-1.27%) |
Feb 09, 2012 | 52.49 | 52.71 | 52.08 | 52.21 | 27,755,136 | -0.27(-0.52%) |
Feb 08, 2012 | 52.80 | 53.04 | 52.12 | 52.48 | 23,998,560 | -0.34(-0.64%) |
Feb 07, 2012 | 52.14 | 52.88 | 51.97 | 52.82 | 25,854,114 | +0.36(+0.69%) |
Feb 06, 2012 | 51.92 | 52.52 | 51.69 | 52.46 | 24,519,374 | +0.51(+0.98%) |
Feb 03, 2012 | 51.54 | 52.00 | 51.42 | 51.95 | 26,390,162 | +0.85(+1.66%) |
Feb 02, 2012 | 51.56 | 51.60 | 50.90 | 51.10 | 29,455,092 | -0.27(-0.52%) |
Feb 01, 2012 | 51.53 | 51.73 | 51.01 | 51.37 | 36,394,676 | +0.14(+0.27%) |
Jan 31, 2012 | 51.95 | 52.21 | 51.06 | 51.23 | 44,502,324 | -1.07(-2.05%) |
Jan 30, 2012 | 52.17 | 52.31 | 51.75 | 52.30 | 29,204,156 | -0.21(-0.40%) |
Jan 27, 2012 | 52.76 | 52.92 | 52.47 | 52.51 | 26,117,476 | -0.58(-1.08%) |
Jan 26, 2012 | 53.62 | 53.66 | 52.93 | 53.09 | 25,593,716 | -0.28(-0.52%) |
Jan 25, 2012 | 53.09 | 53.46 | 52.50 | 53.36 | 29,752,176 | +0.02(+0.05%) |
Jan 24, 2012 | 53.27 | 53.36 | 53.02 | 53.34 | 20,209,052 | -0.18(-0.33%) |
Jan 23, 2012 | 53.53 | 53.80 | 53.24 | 53.51 | 25,087,338 | -0.01(-0.02%) |
Jan 20, 2012 | 53.27 | 53.53 | 53.05 | 53.53 | 31,418,924 | +0.28(+0.53%) |
Jan 19, 2012 | 52.82 | 53.37 | 52.47 | 53.24 | 26,777,870 | +0.35(+0.67%) |
Jan 18, 2012 | 52.19 | 52.92 | 51.98 | 52.89 | 27,385,234 | +0.47(+0.89%) |
Jan 17, 2012 | 52.46 | 52.69 | 52.25 | 52.42 | 25,544,246 | +0.50(+0.95%) |
Jan 13, 2012 | 51.49 | 51.95 | 51.28 | 51.93 | 25,419,608 | +0.09(+0.17%) |
Jan 12, 2012 | 51.63 | 51.95 | 51.35 | 51.84 | 28,371,120 | -0.21(-0.40%) |
Jan 11, 2012 | 52.06 | 52.25 | 51.68 | 52.05 | 24,242,656 | -0.39(-0.75%) |
Jan 10, 2012 | 52.66 | 52.74 | 52.23 | 52.44 | 21,380,890 | +0.13(+0.26%) |
Jan 09, 2012 | 52.00 | 52.39 | 51.98 | 52.31 | 19,065,478 | +0.23(+0.45%) |
Jan 06, 2012 | 52.57 | 52.61 | 52.07 | 52.08 | 26,058,004 | -0.39(-0.75%) |
Jan 05, 2012 | 52.39 | 52.58 | 51.95 | 52.47 | 28,527,186 | -0.16(-0.30%) |
Jan 04, 2012 | 52.49 | 52.71 | 52.06 | 52.63 | 26,366,192 | +0.77(+1.49%) |
Dec 30, 2011 | 52.06 | 52.18 | 51.74 | 51.86 | 15,968,384 | -0.31(-0.60%) |
Dec 29, 2011 | 51.45 | 52.20 | 51.45 | 52.17 | 16,434,732 | +0.67(+1.29%) |
Dec 28, 2011 | 52.09 | 52.27 | 51.40 | 51.50 | 20,863,838 | -0.67(-1.29%) |
Dec 27, 2011 | 51.98 | 52.39 | 51.97 | 52.17 | 16,580,235 | +0.04(+0.07%) |
Dec 23, 2011 | 51.56 | 52.14 | 51.52 | 52.14 | 16,755,885 | +1.28(+2.53%) |
Dec 21, 2011 | 50.18 | 50.99 | 50.17 | 50.85 | 31,300,158 | +0.69(+1.37%) |
Dec 20, 2011 | 49.35 | 50.17 | 49.32 | 50.17 | 34,565,264 | +1.51(+3.11%) |
Dec 19, 2011 | 49.09 | 49.23 | 48.56 | 48.66 | 26,231,462 | -0.39(-0.79%) |
Dec 16, 2011 | 49.40 | 49.50 | 48.87 | 49.04 | 54,701,320 | +0.08(+0.16%) |
Dec 15, 2011 | 48.90 | 49.31 | 48.81 | 48.96 | 29,330,838 | +0.36(+0.74%) |
Dec 14, 2011 | 48.69 | 49.04 | 48.12 | 48.60 | 39,119,204 | -0.67(-1.35%) |
Dec 13, 2011 | 49.32 | 50.05 | 49.03 | 49.27 | 35,729,908 | +0.29(+0.60%) |
Dec 12, 2011 | 49.39 | 49.61 | 48.46 | 48.97 | 29,161,964 | -0.79(-1.59%) |
Dec 09, 2011 | 49.33 | 50.01 | 49.15 | 49.76 | 35,703,480 | +0.90(+1.84%) |
Dec 08, 2011 | 49.40 | 49.46 | 48.67 | 48.86 | 30,128,666 | -0.74(-1.49%) |
Dec 07, 2011 | 49.32 | 50.08 | 49.16 | 49.60 | 32,107,782 | +0.16(+0.32%) |
Dec 06, 2011 | 49.33 | 49.95 | 49.12 | 49.45 | 32,891,210 | +0.23(+0.46%) |
Dec 05, 2011 | 49.48 | 49.67 | 48.82 | 49.22 | 29,903,848 | +0.40(+0.83%) |
Dec 02, 2011 | 49.35 | 49.40 | 48.73 | 48.82 | 31,810,600 | +0.00(+0.00%) |
Dec 01, 2011 | 49.07 | 49.16 | 48.56 | 48.82 | 27,802,848 | -0.40(-0.81%) |
Nov 30, 2011 | 47.98 | 49.27 | 47.95 | 49.21 | 55,461,340 | +2.15(+4.56%) |
Nov 29, 2011 | 46.75 | 47.41 | 46.58 | 47.07 | 32,312,152 | +0.67(+1.44%) |
Nov 28, 2011 | 46.40 | 46.81 | 46.09 | 46.40 | 32,933,600 | +1.19(+2.63%) |
Nov 25, 2011 | 45.58 | 46.01 | 45.21 | 45.21 | 16,761,353 | -0.42(-0.91%) |
Nov 23, 2011 | 45.90 | 46.08 | 45.60 | 45.63 | 38,138,388 | -0.89(-1.91%) |
Nov 22, 2011 | 46.73 | 47.17 | 46.42 | 46.51 | 30,913,688 | -0.54(-1.14%) |
Nov 21, 2011 | 46.82 | 47.31 | 46.53 | 47.05 | 33,023,926 | -0.61(-1.27%) |
Nov 18, 2011 | 47.85 | 48.14 | 47.18 | 47.66 | 37,770,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.79 | 48.59 | 47.17 | 47.63 | 42,439,536 | -0.24(-0.50%) |
Nov 16, 2011 | 47.87 | 48.79 | 47.76 | 47.87 | 33,306,624 | -0.51(-1.06%) |
Nov 15, 2011 | 48.25 | 48.85 | 48.03 | 48.39 | 31,832,166 | +0.08(+0.16%) |
Nov 14, 2011 | 48.66 | 48.79 | 47.96 | 48.31 | 22,212,500 | -0.46(-0.95%) |
Nov 11, 2011 | 48.72 | 48.91 | 48.54 | 48.77 | 24,738,612 | +0.62(+1.30%) |
Nov 10, 2011 | 48.04 | 48.34 | 47.50 | 48.15 | 30,514,790 | +0.80(+1.69%) |
Nov 09, 2011 | 47.66 | 48.28 | 47.13 | 47.35 | 39,439,732 | -1.45(-2.97%) |
Nov 08, 2011 | 48.48 | 48.87 | 48.11 | 48.80 | 31,095,108 | +0.54(+1.12%) |
Nov 07, 2011 | 47.94 | 48.34 | 47.51 | 48.26 | 29,592,886 | +0.50(+1.06%) |
Nov 04, 2011 | 47.48 | 47.81 | 47.06 | 47.75 | 29,915,426 | -0.21(-0.43%) |
Nov 03, 2011 | 47.55 | 48.05 | 47.10 | 47.96 | 40,252,704 | +0.91(+1.93%) |
Nov 02, 2011 | 47.05 | 47.19 | 46.53 | 47.05 | 35,778,772 | +0.87(+1.88%) |
Nov 01, 2011 | 46.11 | 46.90 | 45.89 | 46.18 | 58,936,132 | -1.31(-2.75%) |
Oct 31, 2011 | 49.01 | 49.04 | 47.44 | 47.49 | 50,307,880 | -2.06(-4.16%) |
Oct 28, 2011 | 49.26 | 49.86 | 48.92 | 49.55 | 35,772,428 | -0.24(-0.49%) |
Oct 27, 2011 | 49.82 | 49.99 | 49.07 | 49.80 | 58,366,792 | +0.49(+1.00%) |
Oct 26, 2011 | 48.75 | 49.43 | 48.22 | 49.30 | 44,675,344 | +0.99(+2.05%) |
Oct 25, 2011 | 48.55 | 48.95 | 48.08 | 48.31 | 38,528,100 | -0.44(-0.91%) |
Oct 24, 2011 | 48.60 | 48.96 | 48.38 | 48.76 | 32,655,126 | +0.02(+0.05%) |
Oct 21, 2011 | 48.40 | 48.75 | 48.15 | 48.73 | 45,801,628 | +0.86(+1.80%) |
Oct 20, 2011 | 47.63 | 48.11 | 47.33 | 47.87 | 36,546,632 | +0.17(+0.36%) |
Oct 19, 2011 | 47.78 | 48.19 | 47.39 | 47.70 | 34,382,356 | -0.28(-0.58%) |
Oct 18, 2011 | 47.18 | 48.36 | 46.84 | 47.98 | 39,262,128 | +0.86(+1.83%) |
Oct 17, 2011 | 47.36 | 47.74 | 46.90 | 47.12 | 30,971,768 | -0.39(-0.82%) |
Oct 14, 2011 | 46.89 | 47.58 | 46.87 | 47.50 | 29,386,362 | +1.06(+2.28%) |
Oct 13, 2011 | 46.35 | 46.70 | 46.12 | 46.45 | 32,129,542 | -0.48(-1.02%) |
Oct 12, 2011 | 46.67 | 47.23 | 46.41 | 46.93 | 36,565,568 | +0.54(+1.17%) |
Oct 11, 2011 | 46.09 | 46.63 | 46.04 | 46.39 | 29,356,532 | -0.01(-0.01%) |
Oct 10, 2011 | 45.45 | 46.40 | 45.40 | 46.39 | 33,629,976 | +1.65(+3.70%) |
Oct 07, 2011 | 45.29 | 45.32 | 44.41 | 44.74 | 38,763,420 | -0.20(-0.45%) |
Oct 06, 2011 | 44.36 | 45.00 | 44.35 | 44.94 | 40,892,776 | -0.04(-0.08%) |
Oct 05, 2011 | 44.20 | 45.00 | 43.92 | 44.97 | 46,432,984 | +0.68(+1.54%) |
Oct 04, 2011 | 42.72 | 44.49 | 42.09 | 44.29 | 59,934,456 | +1.02(+2.36%) |
Oct 03, 2011 | 43.72 | 44.45 | 43.27 | 43.27 | 50,959,608 | -0.90(-2.04%) |
Sep 30, 2011 | 44.25 | 45.36 | 44.17 | 44.17 | 50,843,312 | -0.76(-1.69%) |
Sep 29, 2011 | 44.47 | 45.03 | 44.20 | 44.93 | 45,569,228 | +1.10(+2.51%) |
Sep 28, 2011 | 44.05 | 45.18 | 43.70 | 43.83 | 42,794,484 | -0.51(-1.15%) |
Sep 27, 2011 | 44.60 | 45.21 | 44.04 | 44.34 | 43,881,480 | +0.72(+1.66%) |
Sep 26, 2011 | 42.58 | 43.72 | 42.27 | 43.62 | 49,891,156 | +1.47(+3.48%) |
Sep 23, 2011 | 41.64 | 42.64 | 41.31 | 42.15 | 43,710,268 | +0.04(+0.10%) |
Sep 22, 2011 | 42.54 | 42.85 | 41.46 | 42.11 | 71,070,472 | -1.66(-3.79%) |
Sep 21, 2011 | 44.93 | 45.18 | 43.68 | 43.77 | 39,142,308 | -1.24(-2.76%) |
Sep 20, 2011 | 44.93 | 45.60 | 44.66 | 45.01 | 33,576,104 | +0.19(+0.42%) |
Sep 19, 2011 | 44.34 | 45.07 | 44.09 | 44.82 | 32,592,982 | -0.52(-1.14%) |
Sep 16, 2011 | 45.32 | 45.46 | 44.74 | 45.34 | 56,981,852 | +0.33(+0.73%) |
Sep 15, 2011 | 44.66 | 45.04 | 44.20 | 45.01 | 35,937,604 | +0.83(+1.89%) |
Sep 14, 2011 | 43.76 | 44.86 | 43.28 | 44.18 | 42,795,232 | +0.60(+1.38%) |
Sep 13, 2011 | 43.64 | 43.78 | 43.06 | 43.58 | 37,531,084 | -0.12(-0.26%) |
Sep 12, 2011 | 42.78 | 43.72 | 42.49 | 43.69 | 43,089,284 | +0.50(+1.17%) |
Sep 09, 2011 | 43.89 | 44.13 | 42.93 | 43.19 | 45,989,344 | -1.10(-2.49%) |
Sep 08, 2011 | 44.63 | 45.21 | 44.12 | 44.29 | 36,888,952 | -0.50(-1.13%) |
Sep 07, 2011 | 43.93 | 44.79 | 43.64 | 44.79 | 37,996,572 | +1.52(+3.51%) |
Sep 06, 2011 | 42.66 | 43.37 | 42.52 | 43.27 | 41,764,524 | -0.60(-1.37%) |
Sep 02, 2011 | 43.86 | 44.21 | 43.48 | 43.87 | 34,647,892 | -0.82(-1.84%) |
Sep 01, 2011 | 45.10 | 45.53 | 44.67 | 44.69 | 38,465,240 | -0.32(-0.72%) |
Aug 31, 2011 | 45.22 | 45.53 | 44.60 | 45.02 | 47,990,012 | +0.07(+0.15%) |
Aug 30, 2011 | 44.76 | 45.25 | 44.38 | 44.95 | 36,892,532 | -0.13(-0.28%) |
Aug 29, 2011 | 44.60 | 45.14 | 44.38 | 45.08 | 31,186,964 | +0.90(+2.04%) |
Aug 26, 2011 | 43.11 | 44.40 | 42.70 | 44.18 | 44,360,240 | +0.53(+1.21%) |
Aug 25, 2011 | 44.79 | 44.96 | 43.34 | 43.65 | 50,808,404 | -1.08(-2.41%) |
Aug 24, 2011 | 44.37 | 44.92 | 43.95 | 44.72 | 37,411,884 | -0.07(-0.16%) |
Aug 23, 2011 | 42.94 | 44.88 | 42.89 | 44.80 | 62,579,640 | +2.12(+4.96%) |
Aug 22, 2011 | 43.88 | 43.89 | 42.32 | 42.68 | 44,719,356 | +0.23(+0.54%) |
Aug 19, 2011 | 42.61 | 43.78 | 42.37 | 42.45 | 57,445,168 | -0.69(-1.61%) |
Aug 18, 2011 | 44.04 | 44.27 | 42.70 | 43.14 | 58,301,972 | -1.96(-4.34%) |
Aug 17, 2011 | 45.18 | 45.46 | 44.70 | 45.10 | 30,039,852 | +0.40(+0.90%) |
Aug 16, 2011 | 44.61 | 45.21 | 44.29 | 44.70 | 43,311,904 | -0.48(-1.06%) |
Aug 15, 2011 | 44.42 | 45.23 | 44.24 | 45.18 | 38,456,504 | +1.39(+3.18%) |
Aug 12, 2011 | 44.01 | 44.46 | 43.55 | 43.79 | 51,184,716 | +0.26(+0.59%) |
Aug 11, 2011 | 41.85 | 44.03 | 41.74 | 43.53 | 82,754,040 | +2.16(+5.22%) |
Aug 10, 2011 | 43.02 | 43.17 | 41.03 | 41.37 | 78,527,288 | -1.91(-4.41%) |
Aug 09, 2011 | 43.95 | 43.42 | 40.50 | 43.28 | 102,181,912 | +0.88(+2.07%) |
Aug 08, 2011 | 43.95 | 44.37 | 42.23 | 42.41 | 97,410,624 | -2.80(-6.19%) |
Aug 05, 2011 | 45.32 | 45.79 | 43.54 | 45.20 | 78,069,600 | +0.59(+1.33%) |
Aug 04, 2011 | 46.33 | 46.60 | 44.41 | 44.61 | 70,548,696 | -2.34(-4.99%) |
Aug 03, 2011 | 47.09 | 47.19 | 46.20 | 46.96 | 46,960,732 | -0.07(-0.15%) |
Aug 02, 2011 | 47.67 | 48.10 | 47.02 | 47.03 | 47,020,748 | -1.06(-2.21%) |
Aug 01, 2011 | 48.83 | 49.05 | 47.57 | 48.09 | 37,845,448 | -0.11(-0.24%) |
Jul 29, 2011 | 48.81 | 48.87 | 48.19 | 48.21 | 44,043,376 | -1.01(-2.05%) |
Jul 28, 2011 | 49.39 | 49.81 | 49.03 | 49.22 | 40,644,220 | -1.12(-2.22%) |
Jul 27, 2011 | 50.62 | 50.90 | 50.29 | 50.33 | 32,802,912 | -0.64(-1.26%) |
Jul 26, 2011 | 51.16 | 51.42 | 50.78 | 50.97 | 26,857,304 | -0.12(-0.24%) |
Jul 25, 2011 | 50.87 | 51.43 | 50.87 | 51.10 | 23,183,870 | -0.39(-0.76%) |
Jul 22, 2011 | 51.55 | 51.57 | 51.29 | 51.49 | 21,771,428 | +0.12(+0.24%) |
Jul 21, 2011 | 50.67 | 51.50 | 50.60 | 51.37 | 35,326,864 | +1.04(+2.06%) |
Jul 20, 2011 | 50.65 | 50.68 | 50.25 | 50.33 | 21,199,486 | -0.20(-0.39%) |
Jul 19, 2011 | 50.09 | 50.61 | 50.03 | 50.53 | 27,185,260 | +0.59(+1.19%) |
Jul 18, 2011 | 49.72 | 50.06 | 49.59 | 49.94 | 28,705,736 | -0.21(-0.42%) |
Jul 15, 2011 | 49.80 | 50.20 | 49.70 | 50.15 | 37,590,276 | +0.46(+0.92%) |
Jul 14, 2011 | 50.18 | 50.21 | 49.60 | 49.69 | 32,131,448 | -0.14(-0.29%) |
Jul 13, 2011 | 49.71 | 50.42 | 49.59 | 49.83 | 31,471,856 | +0.36(+0.72%) |
Jul 12, 2011 | 49.25 | 50.15 | 49.24 | 49.48 | 37,471,452 | -0.01(-0.01%) |
Jul 11, 2011 | 49.12 | 49.61 | 49.01 | 49.48 | 34,289,260 | -0.31(-0.63%) |
Jul 08, 2011 | 49.29 | 49.86 | 49.22 | 49.80 | 30,349,338 | +0.04(+0.07%) |
Jul 07, 2011 | 49.71 | 49.91 | 49.46 | 49.76 | 30,419,912 | +0.48(+0.97%) |
Jul 06, 2011 | 49.18 | 49.34 | 48.85 | 49.28 | 24,896,718 | -0.02(-0.04%) |
Jul 05, 2011 | 49.12 | 49.62 | 49.09 | 49.30 | 31,215,092 | -0.25(-0.50%) |
Jul 01, 2011 | 49.05 | 49.60 | 48.69 | 49.55 | 29,875,314 | +0.38(+0.77%) |
Jun 30, 2011 | 48.57 | 49.19 | 48.50 | 49.17 | 33,006,802 | +0.68(+1.41%) |
Jun 29, 2011 | 48.24 | 48.64 | 47.86 | 48.49 | 31,281,818 | +0.37(+0.78%) |
Jun 28, 2011 | 47.47 | 48.13 | 47.36 | 48.11 | 30,489,614 | +1.03(+2.19%) |
Jun 27, 2011 | 46.45 | 47.42 | 46.35 | 47.08 | 34,110,280 | +0.69(+1.48%) |
Jun 24, 2011 | 47.46 | 47.51 | 46.39 | 46.39 | 60,070,188 | -1.00(-2.12%) |
Jun 23, 2011 | 47.57 | 47.58 | 46.66 | 47.39 | 49,712,980 | -0.83(-1.73%) |
Jun 22, 2011 | 48.43 | 48.74 | 48.07 | 48.23 | 30,806,632 | -0.45(-0.93%) |
Jun 21, 2011 | 48.47 | 49.01 | 48.34 | 48.68 | 29,622,308 | +0.52(+1.08%) |
Jun 20, 2011 | 48.01 | 48.26 | 48.00 | 48.16 | 26,211,298 | +0.42(+0.87%) |
Jun 17, 2011 | 48.24 | 48.30 | 47.54 | 47.74 | 42,153,124 | -0.12(-0.25%) |
Jun 16, 2011 | 47.48 | 48.04 | 47.33 | 47.86 | 31,511,632 | +0.34(+0.71%) |
Jun 15, 2011 | 48.05 | 48.27 | 47.35 | 47.52 | 35,939,328 | -1.04(-2.14%) |
Jun 14, 2011 | 48.36 | 48.83 | 48.30 | 48.56 | 27,216,004 | +0.69(+1.45%) |
Jun 13, 2011 | 48.33 | 48.70 | 47.63 | 47.87 | 29,551,008 | -0.33(-0.69%) |
Jun 10, 2011 | 48.91 | 48.91 | 48.17 | 48.20 | 31,397,166 | -0.85(-1.72%) |
Jun 09, 2011 | 49.08 | 49.35 | 48.91 | 49.05 | 29,237,690 | +0.25(+0.52%) |
Jun 08, 2011 | 48.70 | 49.46 | 48.65 | 48.79 | 39,006,504 | +0.46(+0.95%) |
Jun 07, 2011 | 48.70 | 48.99 | 48.32 | 48.33 | 26,837,706 | -0.18(-0.36%) |
Jun 06, 2011 | 48.90 | 49.05 | 48.38 | 48.51 | 26,424,984 | -0.54(-1.10%) |
Jun 03, 2011 | 48.48 | 49.42 | 48.44 | 49.05 | 28,602,662 | -0.07(-0.14%) |
May 24, 2011 | 48.97 | 49.62 | 48.90 | 49.11 | 26,294,522 | +0.37(+0.77%) |
May 23, 2011 | 48.47 | 48.94 | 48.38 | 48.74 | 26,979,150 | -0.54(-1.10%) |
May 20, 2011 | 49.53 | 49.69 | 48.88 | 49.28 | 31,459,430 | -0.46(-0.92%) |
May 19, 2011 | 49.71 | 49.89 | 49.14 | 49.74 | 25,224,518 | +0.36(+0.72%) |
May 18, 2011 | 48.87 | 49.71 | 48.59 | 49.39 | 29,670,714 | +0.80(+1.65%) |
May 17, 2011 | 48.33 | 48.81 | 48.09 | 48.58 | 29,927,040 | +0.10(+0.21%) |
May 16, 2011 | 48.47 | 49.10 | 48.41 | 48.48 | 27,209,068 | -0.38(-0.78%) |
May 13, 2011 | 49.11 | 49.40 | 48.47 | 48.86 | 29,200,400 | -0.11(-0.22%) |
May 12, 2011 | 48.71 | 49.30 | 47.98 | 48.97 | 36,127,716 | -0.04(-0.09%) |
May 11, 2011 | 49.85 | 49.96 | 48.60 | 49.01 | 40,051,808 | -1.06(-2.11%) |
May 10, 2011 | 49.91 | 50.32 | 49.56 | 50.07 | 29,472,786 | +0.10(+0.19%) |
May 09, 2011 | 49.87 | 50.30 | 49.36 | 49.97 | 30,399,488 | +0.29(+0.59%) |
May 06, 2011 | 50.03 | 50.52 | 49.17 | 49.68 | 43,836,508 | +0.04(+0.08%) |
May 05, 2011 | 50.18 | 50.46 | 49.02 | 49.64 | 45,797,536 | -1.32(-2.58%) |
May 04, 2011 | 51.18 | 51.43 | 50.41 | 50.95 | 38,084,236 | -0.49(-0.95%) |
May 03, 2011 | 52.02 | 52.14 | 51.09 | 51.44 | 30,624,488 | -0.81(-1.55%) |