Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.13 | 54.31 | 53.77 | 53.81 | 19,717,382 | -0.44(-0.81%) |
Jul 30, 2012 | 54.07 | 54.41 | 53.95 | 54.25 | 18,051,012 | +0.07(+0.13%) |
Jul 27, 2012 | 53.65 | 54.43 | 52.97 | 54.18 | 38,880,252 | +0.58(+1.07%) |
Jul 26, 2012 | 53.01 | 53.71 | 52.82 | 53.60 | 30,908,646 | +0.79(+1.50%) |
Jul 25, 2012 | 52.75 | 53.00 | 52.45 | 52.81 | 26,738,850 | +0.41(+0.78%) |
Jul 24, 2012 | 52.79 | 52.82 | 51.73 | 52.40 | 22,513,816 | -0.39(-0.74%) |
Jul 23, 2012 | 52.54 | 52.95 | 52.25 | 52.79 | 21,945,860 | -0.46(-0.86%) |
Jul 20, 2012 | 53.20 | 53.37 | 52.83 | 53.25 | 27,178,574 | -0.16(-0.30%) |
Jul 19, 2012 | 53.29 | 53.52 | 53.05 | 53.41 | 24,053,494 | +0.00(+0.00%) |
Jul 18, 2012 | 52.87 | 53.42 | 52.70 | 53.41 | 22,925,628 | +0.30(+0.56%) |
Jul 17, 2012 | 52.77 | 53.17 | 52.10 | 53.11 | 22,692,960 | +0.42(+0.80%) |
Jul 16, 2012 | 52.56 | 52.92 | 52.45 | 52.69 | 18,189,418 | -0.26(-0.49%) |
Jul 13, 2012 | 52.32 | 53.01 | 52.20 | 52.95 | 22,020,002 | +0.84(+1.60%) |
Jul 12, 2012 | 51.68 | 52.38 | 51.62 | 52.12 | 25,125,478 | -0.16(-0.31%) |
Jul 11, 2012 | 51.72 | 52.46 | 51.57 | 52.28 | 29,598,650 | +0.79(+1.53%) |
Jul 10, 2012 | 52.09 | 52.28 | 51.32 | 51.49 | 22,768,640 | -0.33(-0.65%) |
Jul 09, 2012 | 52.36 | 52.38 | 51.43 | 51.82 | 36,093,904 | -0.71(-1.36%) |
Jul 06, 2012 | 52.20 | 52.69 | 52.17 | 52.54 | 21,404,298 | -0.48(-0.90%) |
Jul 05, 2012 | 52.87 | 53.31 | 52.75 | 53.01 | 17,427,420 | -0.44(-0.82%) |
Jul 03, 2012 | 53.09 | 53.45 | 53.05 | 53.45 | 15,803,736 | +0.58(+1.10%) |
Jul 02, 2012 | 52.93 | 52.95 | 52.38 | 52.87 | 23,320,018 | -0.14(-0.27%) |
Jun 29, 2012 | 52.52 | 53.09 | 52.33 | 53.01 | 40,203,308 | +1.53(+2.97%) |
Jun 28, 2012 | 51.21 | 51.71 | 50.81 | 51.48 | 30,894,352 | -0.06(-0.12%) |
Jun 27, 2012 | 51.30 | 51.83 | 51.24 | 51.55 | 24,697,500 | +0.50(+0.97%) |
Jun 26, 2012 | 50.50 | 51.40 | 50.31 | 51.05 | 36,887,800 | +0.72(+1.43%) |
Jun 25, 2012 | 50.32 | 50.45 | 49.43 | 50.33 | 46,428,936 | -0.54(-1.06%) |
Jun 22, 2012 | 51.22 | 51.56 | 50.87 | 50.87 | 136,798,128 | +0.00(+0.00%) |
Jun 21, 2012 | 52.69 | 52.89 | 50.83 | 50.87 | 54,477,624 | -1.77(-3.37%) |
Jun 20, 2012 | 52.29 | 52.90 | 52.08 | 52.64 | 37,567,752 | +0.30(+0.58%) |
Jun 19, 2012 | 51.87 | 52.43 | 51.61 | 52.34 | 33,981,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.12 | 51.53 | 51.02 | 51.49 | 22,411,668 | -0.07(-0.13%) |
Jun 15, 2012 | 51.16 | 51.70 | 50.94 | 51.56 | 44,145,644 | +0.68(+1.33%) |
Jun 14, 2012 | 50.10 | 51.11 | 50.02 | 50.88 | 27,345,536 | +0.93(+1.86%) |
Jun 13, 2012 | 50.15 | 50.58 | 49.74 | 49.95 | 24,369,292 | -0.39(-0.78%) |
Jun 12, 2012 | 50.02 | 50.50 | 49.95 | 50.34 | 22,858,868 | +0.61(+1.23%) |
Jun 11, 2012 | 50.57 | 50.71 | 49.67 | 49.73 | 29,104,106 | -0.35(-0.71%) |
Jun 08, 2012 | 49.61 | 50.13 | 49.23 | 50.08 | 29,289,958 | +0.09(+0.19%) |
Jun 07, 2012 | 50.17 | 50.33 | 49.78 | 49.99 | 29,714,302 | +0.32(+0.64%) |
Jun 06, 2012 | 48.55 | 49.71 | 48.37 | 49.68 | 38,545,740 | +1.60(+3.32%) |
Jun 05, 2012 | 48.07 | 48.50 | 47.79 | 48.08 | 28,595,234 | -0.14(-0.30%) |
Jun 04, 2012 | 48.38 | 48.48 | 47.83 | 48.22 | 28,587,494 | -0.06(-0.12%) |
Jun 01, 2012 | 48.24 | 48.67 | 48.00 | 48.27 | 36,917,256 | -0.44(-0.90%) |
May 31, 2012 | 49.49 | 49.65 | 48.58 | 48.71 | 62,864,332 | -0.72(-1.45%) |
May 30, 2012 | 50.23 | 50.42 | 49.31 | 49.43 | 31,624,898 | -1.33(-2.61%) |
May 29, 2012 | 51.20 | 51.20 | 50.38 | 50.76 | 25,714,084 | -0.09(-0.18%) |
May 25, 2012 | 51.34 | 51.40 | 50.60 | 50.85 | 20,590,242 | -0.33(-0.64%) |
May 24, 2012 | 50.98 | 51.29 | 50.62 | 51.18 | 22,780,500 | +0.35(+0.69%) |
May 23, 2012 | 50.67 | 50.85 | 49.54 | 50.83 | 28,378,592 | +0.06(+0.11%) |
May 22, 2012 | 50.89 | 51.33 | 50.51 | 50.77 | 22,258,128 | -0.06(-0.11%) |
May 21, 2012 | 50.44 | 50.88 | 50.23 | 50.83 | 22,161,946 | +0.35(+0.70%) |
May 18, 2012 | 51.03 | 51.25 | 50.20 | 50.47 | 35,102,532 | -0.27(-0.54%) |
May 17, 2012 | 50.90 | 51.18 | 50.60 | 50.75 | 28,570,072 | -0.16(-0.32%) |
May 16, 2012 | 50.78 | 51.52 | 50.67 | 50.91 | 24,261,782 | +0.24(+0.46%) |
May 15, 2012 | 50.80 | 51.25 | 50.51 | 50.67 | 25,433,736 | -0.20(-0.40%) |
May 14, 2012 | 50.97 | 51.09 | 50.78 | 50.88 | 20,459,954 | -0.61(-1.18%) |
May 11, 2012 | 51.23 | 51.91 | 51.14 | 51.48 | 19,470,742 | +0.16(+0.31%) |
May 10, 2012 | 51.65 | 51.79 | 51.14 | 51.32 | 21,362,286 | +0.06(+0.12%) |
May 09, 2012 | 51.09 | 51.73 | 51.00 | 51.26 | 28,324,320 | -0.44(-0.85%) |
May 08, 2012 | 51.53 | 51.85 | 51.02 | 51.70 | 31,863,146 | -0.28(-0.54%) |
May 07, 2012 | 51.86 | 52.17 | 51.75 | 51.98 | 19,531,814 | -0.06(-0.11%) |
May 04, 2012 | 52.37 | 52.49 | 51.93 | 52.04 | 24,469,624 | -0.66(-1.26%) |
May 03, 2012 | 53.14 | 53.16 | 52.49 | 52.70 | 16,249,808 | -0.34(-0.64%) |
May 02, 2012 | 53.26 | 53.32 | 52.81 | 53.04 | 18,053,936 | -0.52(-0.96%) |
May 01, 2012 | 53.20 | 53.85 | 53.00 | 53.56 | 22,456,856 | +0.43(+0.81%) |
Apr 30, 2012 | 52.89 | 53.41 | 52.84 | 53.13 | 19,072,420 | +0.16(+0.30%) |
Apr 27, 2012 | 53.22 | 53.34 | 52.89 | 52.97 | 17,055,150 | +0.01(+0.01%) |
Apr 26, 2012 | 52.47 | 53.04 | 52.39 | 52.96 | 28,056,042 | -0.48(-0.90%) |
Apr 25, 2012 | 53.32 | 53.64 | 52.74 | 53.44 | 30,028,804 | +0.33(+0.63%) |
Apr 24, 2012 | 52.69 | 53.16 | 52.69 | 53.11 | 18,905,432 | +0.38(+0.72%) |
Apr 23, 2012 | 52.01 | 52.87 | 51.93 | 52.73 | 24,698,492 | +0.24(+0.46%) |
Apr 20, 2012 | 52.64 | 52.87 | 52.32 | 52.49 | 27,981,050 | +0.01(+0.02%) |
Apr 19, 2012 | 52.61 | 52.87 | 52.29 | 52.47 | 25,963,308 | -0.29(-0.55%) |
Apr 18, 2012 | 52.34 | 52.95 | 52.31 | 52.76 | 21,123,104 | +0.18(+0.35%) |
Apr 17, 2012 | 52.09 | 52.67 | 52.04 | 52.58 | 23,090,616 | +0.89(+1.71%) |
Apr 16, 2012 | 51.22 | 51.93 | 51.15 | 51.69 | 28,483,454 | +0.65(+1.28%) |
Apr 13, 2012 | 51.05 | 51.49 | 50.98 | 51.04 | 22,523,108 | -0.40(-0.78%) |
Apr 12, 2012 | 50.85 | 51.52 | 50.68 | 51.44 | 24,810,598 | +0.55(+1.09%) |
Apr 11, 2012 | 51.14 | 51.29 | 50.55 | 50.89 | 25,769,610 | +0.33(+0.64%) |
Apr 10, 2012 | 51.53 | 51.53 | 50.38 | 50.56 | 32,493,908 | -1.05(-2.04%) |
Apr 09, 2012 | 51.67 | 51.91 | 51.49 | 51.61 | 17,921,064 | -0.58(-1.11%) |
Apr 05, 2012 | 52.03 | 52.53 | 51.90 | 52.19 | 19,425,276 | -0.10(-0.19%) |
Apr 04, 2012 | 52.49 | 52.52 | 51.99 | 52.29 | 27,811,822 | -0.52(-0.99%) |
Apr 03, 2012 | 53.38 | 53.40 | 52.30 | 52.81 | 28,790,392 | -0.76(-1.42%) |
Apr 02, 2012 | 53.29 | 53.94 | 53.11 | 53.57 | 22,514,454 | +0.21(+0.39%) |
Mar 30, 2012 | 53.21 | 53.38 | 52.97 | 53.37 | 21,080,202 | +0.40(+0.76%) |
Mar 29, 2012 | 52.50 | 53.00 | 52.25 | 52.97 | 21,451,832 | +0.14(+0.26%) |
Mar 28, 2012 | 53.14 | 53.21 | 52.39 | 52.83 | 26,255,702 | -0.47(-0.88%) |
Mar 27, 2012 | 53.62 | 53.69 | 53.25 | 53.30 | 20,329,970 | -0.25(-0.47%) |
Mar 26, 2012 | 53.03 | 53.69 | 52.96 | 53.55 | 28,175,822 | +0.91(+1.73%) |
Mar 23, 2012 | 52.52 | 52.90 | 52.31 | 52.64 | 20,409,672 | +0.14(+0.26%) |
Mar 22, 2012 | 52.60 | 52.88 | 52.36 | 52.50 | 22,564,914 | -0.42(-0.79%) |
Mar 21, 2012 | 53.28 | 53.28 | 52.77 | 52.92 | 23,097,994 | -0.36(-0.68%) |
Mar 20, 2012 | 53.20 | 53.59 | 53.11 | 53.29 | 22,125,106 | -0.24(-0.45%) |
Mar 19, 2012 | 52.97 | 53.64 | 52.93 | 53.53 | 17,504,102 | +0.34(+0.64%) |
Mar 16, 2012 | 53.04 | 53.47 | 52.87 | 53.19 | 50,369,436 | +0.22(+0.41%) |
Mar 15, 2012 | 52.85 | 53.04 | 52.45 | 52.97 | 23,603,814 | +0.04(+0.08%) |
Mar 14, 2012 | 53.28 | 53.43 | 52.76 | 52.93 | 26,307,694 | -0.52(-0.97%) |
Mar 13, 2012 | 52.85 | 53.49 | 52.68 | 53.45 | 27,390,022 | +0.81(+1.53%) |
Mar 12, 2012 | 51.99 | 52.76 | 51.77 | 52.64 | 30,901,696 | +0.77(+1.48%) |
Mar 09, 2012 | 52.34 | 52.38 | 51.72 | 51.87 | 27,697,466 | -0.33(-0.62%) |
Mar 08, 2012 | 52.30 | 52.59 | 52.07 | 52.20 | 30,930,924 | -0.62(-1.17%) |
Mar 07, 2012 | 52.92 | 52.99 | 52.42 | 52.81 | 23,999,006 | -0.02(-0.04%) |
Mar 06, 2012 | 53.06 | 53.21 | 52.56 | 52.83 | 26,828,496 | -0.71(-1.32%) |
Mar 05, 2012 | 53.02 | 53.59 | 52.86 | 53.54 | 20,807,666 | +0.42(+0.79%) |
Mar 02, 2012 | 53.32 | 53.38 | 52.82 | 53.12 | 18,441,008 | -0.31(-0.58%) |
Mar 01, 2012 | 53.21 | 53.64 | 53.17 | 53.43 | 20,540,280 | +0.20(+0.38%) |
Feb 29, 2012 | 53.81 | 53.83 | 53.05 | 53.22 | 29,730,814 | -0.39(-0.73%) |
Feb 28, 2012 | 53.67 | 53.80 | 53.25 | 53.62 | 23,268,650 | -0.06(-0.10%) |
Feb 27, 2012 | 53.62 | 54.04 | 53.40 | 53.67 | 21,647,572 | -0.07(-0.13%) |
Feb 24, 2012 | 53.76 | 53.82 | 53.54 | 53.74 | 17,505,780 | +0.20(+0.37%) |
Feb 23, 2012 | 53.27 | 53.64 | 53.21 | 53.54 | 20,159,952 | +0.06(+0.11%) |
Feb 22, 2012 | 53.43 | 53.69 | 53.32 | 53.48 | 19,475,136 | +0.22(+0.40%) |
Feb 21, 2012 | 52.94 | 53.40 | 52.94 | 53.27 | 25,156,824 | +0.58(+1.11%) |
Feb 17, 2012 | 52.96 | 52.99 | 52.25 | 52.68 | 26,986,530 | +0.13(+0.25%) |
Feb 16, 2012 | 51.96 | 52.68 | 51.73 | 52.55 | 24,006,752 | +0.79(+1.53%) |
Feb 15, 2012 | 52.21 | 52.25 | 51.63 | 51.76 | 22,608,564 | -0.34(-0.65%) |
Feb 14, 2012 | 51.94 | 52.12 | 51.59 | 52.10 | 21,065,330 | +0.15(+0.30%) |
Feb 13, 2012 | 51.89 | 52.05 | 51.62 | 51.94 | 18,646,252 | +0.38(+0.74%) |
Feb 10, 2012 | 51.70 | 51.75 | 51.29 | 51.56 | 24,920,294 | -0.66(-1.27%) |
Feb 09, 2012 | 52.50 | 52.73 | 52.10 | 52.23 | 27,747,788 | -0.27(-0.52%) |
Feb 08, 2012 | 52.81 | 53.05 | 52.13 | 52.50 | 23,992,206 | -0.34(-0.64%) |
Feb 07, 2012 | 52.15 | 52.90 | 51.98 | 52.84 | 25,847,270 | +0.36(+0.69%) |
Feb 06, 2012 | 51.94 | 52.54 | 51.70 | 52.48 | 24,512,884 | +0.51(+0.98%) |
Feb 03, 2012 | 51.55 | 52.02 | 51.43 | 51.97 | 26,383,176 | +0.85(+1.66%) |
Feb 02, 2012 | 51.58 | 51.61 | 50.91 | 51.12 | 29,447,296 | -0.27(-0.52%) |
Feb 01, 2012 | 51.55 | 51.75 | 51.02 | 51.39 | 36,385,040 | +0.14(+0.27%) |
Jan 31, 2012 | 51.97 | 52.22 | 51.07 | 51.25 | 44,490,540 | -1.07(-2.05%) |
Jan 30, 2012 | 52.18 | 52.32 | 51.77 | 52.32 | 29,196,424 | -0.21(-0.40%) |
Jan 27, 2012 | 52.78 | 52.94 | 52.49 | 52.52 | 26,110,562 | -0.58(-1.08%) |
Jan 26, 2012 | 53.63 | 53.67 | 52.94 | 53.10 | 25,586,940 | -0.28(-0.52%) |
Jan 25, 2012 | 53.10 | 53.47 | 52.51 | 53.37 | 29,744,300 | +0.02(+0.05%) |
Jan 24, 2012 | 53.29 | 53.38 | 53.03 | 53.35 | 20,203,702 | -0.18(-0.33%) |
Jan 23, 2012 | 53.55 | 53.82 | 53.26 | 53.53 | 25,080,696 | -0.01(-0.02%) |
Jan 20, 2012 | 53.29 | 53.54 | 53.07 | 53.54 | 31,410,606 | +0.28(+0.53%) |
Jan 19, 2012 | 52.84 | 53.39 | 52.49 | 53.26 | 26,770,782 | +0.36(+0.67%) |
Jan 18, 2012 | 52.20 | 52.93 | 51.99 | 52.90 | 27,377,984 | +0.47(+0.89%) |
Jan 17, 2012 | 52.48 | 52.71 | 52.26 | 52.44 | 25,537,484 | +0.50(+0.95%) |
Jan 13, 2012 | 51.50 | 51.97 | 51.29 | 51.94 | 25,412,880 | +0.09(+0.17%) |
Jan 12, 2012 | 51.64 | 51.97 | 51.37 | 51.86 | 28,363,610 | -0.21(-0.40%) |
Jan 11, 2012 | 52.08 | 52.26 | 51.69 | 52.07 | 24,236,238 | -0.39(-0.75%) |
Jan 10, 2012 | 52.67 | 52.76 | 52.25 | 52.46 | 21,375,230 | +0.13(+0.26%) |
Jan 09, 2012 | 52.02 | 52.41 | 52.00 | 52.32 | 19,060,432 | +0.23(+0.45%) |
Jan 06, 2012 | 52.58 | 52.63 | 52.08 | 52.09 | 26,051,104 | -0.39(-0.75%) |
Jan 05, 2012 | 52.41 | 52.60 | 51.97 | 52.48 | 28,519,634 | -0.16(-0.30%) |
Jan 04, 2012 | 52.50 | 52.72 | 52.08 | 52.64 | 26,359,212 | +0.77(+1.49%) |
Dec 30, 2011 | 52.07 | 52.19 | 51.75 | 51.87 | 15,964,156 | -0.31(-0.60%) |
Dec 29, 2011 | 51.46 | 52.22 | 51.46 | 52.18 | 16,430,381 | +0.67(+1.29%) |
Dec 28, 2011 | 52.11 | 52.29 | 51.41 | 51.51 | 20,858,316 | -0.67(-1.29%) |
Dec 27, 2011 | 52.00 | 52.40 | 51.99 | 52.19 | 16,575,845 | +0.04(+0.07%) |
Dec 23, 2011 | 51.58 | 52.16 | 51.53 | 52.15 | 16,751,449 | +1.29(+2.53%) |
Dec 21, 2011 | 50.19 | 51.00 | 50.18 | 50.87 | 31,291,872 | +0.69(+1.37%) |
Dec 20, 2011 | 49.36 | 50.18 | 49.33 | 50.18 | 34,556,112 | +1.51(+3.11%) |
Dec 19, 2011 | 49.10 | 49.24 | 48.58 | 48.67 | 26,224,518 | -0.39(-0.79%) |
Dec 16, 2011 | 49.41 | 49.51 | 48.88 | 49.05 | 54,686,840 | +0.08(+0.16%) |
Dec 15, 2011 | 48.91 | 49.32 | 48.82 | 48.97 | 29,323,074 | +0.36(+0.74%) |
Dec 14, 2011 | 48.71 | 49.06 | 48.14 | 48.61 | 39,108,848 | -0.67(-1.35%) |
Dec 13, 2011 | 49.33 | 50.06 | 49.04 | 49.28 | 35,720,448 | +0.29(+0.60%) |
Dec 12, 2011 | 49.40 | 49.62 | 48.47 | 48.99 | 29,154,244 | -0.79(-1.59%) |
Dec 09, 2011 | 49.34 | 50.03 | 49.16 | 49.78 | 35,694,028 | +0.90(+1.84%) |
Dec 08, 2011 | 49.42 | 49.48 | 48.68 | 48.88 | 30,120,690 | -0.74(-1.49%) |
Dec 07, 2011 | 49.33 | 50.09 | 49.17 | 49.62 | 32,099,282 | +0.16(+0.32%) |
Dec 06, 2011 | 49.34 | 49.96 | 49.13 | 49.46 | 32,882,502 | +0.23(+0.46%) |
Dec 05, 2011 | 49.49 | 49.68 | 48.83 | 49.23 | 29,895,932 | +0.40(+0.83%) |
Dec 02, 2011 | 49.37 | 49.41 | 48.74 | 48.83 | 31,802,180 | +0.00(+0.00%) |
Dec 01, 2011 | 49.08 | 49.17 | 48.57 | 48.83 | 27,795,488 | -0.40(-0.81%) |
Nov 30, 2011 | 47.99 | 49.28 | 47.96 | 49.23 | 55,446,656 | +2.15(+4.56%) |
Nov 29, 2011 | 46.76 | 47.43 | 46.59 | 47.08 | 32,303,598 | +0.67(+1.44%) |
Nov 28, 2011 | 46.41 | 46.82 | 46.10 | 46.41 | 32,924,880 | +1.19(+2.63%) |
Nov 25, 2011 | 45.60 | 46.02 | 45.22 | 45.22 | 16,756,916 | -0.42(-0.91%) |
Nov 23, 2011 | 45.92 | 46.09 | 45.61 | 45.64 | 38,128,292 | -0.89(-1.91%) |
Nov 22, 2011 | 46.74 | 47.18 | 46.44 | 46.53 | 30,905,504 | -0.54(-1.14%) |
Nov 21, 2011 | 46.83 | 47.32 | 46.55 | 47.07 | 33,015,184 | -0.61(-1.27%) |
Nov 18, 2011 | 47.87 | 48.15 | 47.19 | 47.67 | 37,760,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.81 | 48.60 | 47.18 | 47.65 | 42,428,300 | -0.24(-0.50%) |
Nov 16, 2011 | 47.88 | 48.80 | 47.77 | 47.89 | 33,297,806 | -0.51(-1.06%) |
Nov 15, 2011 | 48.26 | 48.86 | 48.04 | 48.40 | 31,823,740 | +0.08(+0.16%) |
Nov 14, 2011 | 48.67 | 48.80 | 47.97 | 48.32 | 22,206,618 | -0.47(-0.95%) |
Nov 11, 2011 | 48.73 | 48.93 | 48.55 | 48.79 | 24,732,062 | +0.62(+1.30%) |
Nov 10, 2011 | 48.06 | 48.36 | 47.51 | 48.16 | 30,506,710 | +0.80(+1.69%) |
Nov 09, 2011 | 47.67 | 48.30 | 47.14 | 47.36 | 39,429,288 | -1.45(-2.97%) |
Nov 08, 2011 | 48.50 | 48.88 | 48.12 | 48.81 | 31,086,876 | +0.54(+1.12%) |
Nov 07, 2011 | 47.95 | 48.36 | 47.52 | 48.27 | 29,585,054 | +0.50(+1.06%) |
Nov 04, 2011 | 47.49 | 47.82 | 47.07 | 47.77 | 29,907,510 | -0.21(-0.43%) |
Nov 03, 2011 | 47.57 | 48.06 | 47.11 | 47.97 | 40,242,052 | +0.91(+1.93%) |
Nov 02, 2011 | 47.07 | 47.20 | 46.54 | 47.07 | 35,769,304 | +0.87(+1.88%) |
Nov 01, 2011 | 46.12 | 46.91 | 45.90 | 46.20 | 58,920,536 | -1.31(-2.75%) |
Oct 31, 2011 | 49.03 | 49.06 | 47.45 | 47.50 | 50,294,568 | -2.06(-4.16%) |
Oct 28, 2011 | 49.27 | 49.88 | 48.93 | 49.57 | 35,762,960 | -0.24(-0.49%) |
Oct 27, 2011 | 49.83 | 50.00 | 49.09 | 49.81 | 58,351,344 | +0.49(+1.00%) |
Oct 26, 2011 | 48.76 | 49.44 | 48.23 | 49.32 | 44,663,520 | +0.99(+2.05%) |
Oct 25, 2011 | 48.56 | 48.96 | 48.09 | 48.33 | 38,517,904 | -0.44(-0.91%) |
Oct 24, 2011 | 48.62 | 48.97 | 48.39 | 48.77 | 32,646,484 | +0.02(+0.05%) |
Oct 21, 2011 | 48.42 | 48.76 | 48.17 | 48.75 | 45,789,504 | +0.86(+1.80%) |
Oct 20, 2011 | 47.64 | 48.13 | 47.35 | 47.88 | 36,536,960 | +0.17(+0.36%) |
Oct 19, 2011 | 47.80 | 48.20 | 47.40 | 47.71 | 34,373,260 | -0.28(-0.58%) |
Oct 18, 2011 | 47.19 | 48.37 | 46.85 | 47.99 | 39,251,740 | +0.86(+1.83%) |
Oct 17, 2011 | 47.37 | 47.75 | 46.91 | 47.13 | 30,963,572 | -0.39(-0.82%) |
Oct 14, 2011 | 46.90 | 47.59 | 46.88 | 47.52 | 29,378,584 | +1.06(+2.28%) |
Oct 13, 2011 | 46.37 | 46.71 | 46.14 | 46.46 | 32,121,040 | -0.48(-1.02%) |
Oct 12, 2011 | 46.68 | 47.24 | 46.42 | 46.94 | 36,555,892 | +0.54(+1.17%) |
Oct 11, 2011 | 46.10 | 46.64 | 46.06 | 46.40 | 29,348,762 | -0.01(-0.01%) |
Oct 10, 2011 | 45.46 | 46.41 | 45.41 | 46.40 | 33,621,076 | +1.65(+3.70%) |
Oct 07, 2011 | 45.30 | 45.33 | 44.43 | 44.75 | 38,753,164 | -0.20(-0.45%) |
Oct 06, 2011 | 44.37 | 45.02 | 44.37 | 44.95 | 40,881,956 | -0.04(-0.08%) |
Oct 05, 2011 | 44.21 | 45.02 | 43.93 | 44.99 | 46,420,692 | +0.68(+1.54%) |
Oct 04, 2011 | 42.74 | 44.50 | 42.10 | 44.30 | 59,918,596 | +1.02(+2.36%) |
Oct 03, 2011 | 43.74 | 44.47 | 43.28 | 43.28 | 50,946,120 | -0.90(-2.04%) |
Sep 30, 2011 | 44.26 | 45.38 | 44.18 | 44.18 | 50,829,856 | -0.76(-1.69%) |
Sep 29, 2011 | 44.48 | 45.04 | 44.21 | 44.94 | 45,557,168 | +1.10(+2.51%) |
Sep 28, 2011 | 44.06 | 45.20 | 43.71 | 43.84 | 42,783,160 | -0.51(-1.15%) |
Sep 27, 2011 | 44.61 | 45.22 | 44.06 | 44.35 | 43,869,868 | +0.72(+1.66%) |
Sep 26, 2011 | 42.59 | 43.73 | 42.28 | 43.63 | 49,877,952 | +1.47(+3.48%) |
Sep 23, 2011 | 41.65 | 42.65 | 41.32 | 42.16 | 43,698,700 | +0.04(+0.10%) |
Sep 22, 2011 | 42.55 | 42.86 | 41.47 | 42.12 | 71,051,664 | -1.66(-3.79%) |
Sep 21, 2011 | 44.94 | 45.19 | 43.70 | 43.78 | 39,131,948 | -1.24(-2.76%) |
Sep 20, 2011 | 44.94 | 45.61 | 44.68 | 45.02 | 33,567,216 | +0.19(+0.42%) |
Sep 19, 2011 | 44.35 | 45.08 | 44.10 | 44.83 | 32,584,356 | -0.52(-1.14%) |
Sep 16, 2011 | 45.33 | 45.47 | 44.76 | 45.35 | 56,966,772 | +0.33(+0.73%) |
Sep 15, 2011 | 44.67 | 45.05 | 44.21 | 45.02 | 35,928,096 | +0.83(+1.89%) |
Sep 14, 2011 | 43.78 | 44.87 | 43.29 | 44.19 | 42,783,904 | +0.60(+1.38%) |
Sep 13, 2011 | 43.65 | 43.79 | 43.08 | 43.59 | 37,521,152 | -0.12(-0.26%) |
Sep 12, 2011 | 42.79 | 43.73 | 42.50 | 43.70 | 43,077,884 | +0.50(+1.17%) |
Sep 09, 2011 | 43.90 | 44.15 | 42.94 | 43.20 | 45,977,172 | -1.10(-2.49%) |
Sep 08, 2011 | 44.65 | 45.22 | 44.13 | 44.30 | 36,879,188 | -0.50(-1.13%) |
Sep 07, 2011 | 43.95 | 44.80 | 43.65 | 44.80 | 37,986,516 | +1.52(+3.51%) |
Sep 06, 2011 | 42.67 | 43.39 | 42.53 | 43.28 | 41,753,468 | -0.60(-1.37%) |
Sep 02, 2011 | 43.87 | 44.22 | 43.50 | 43.88 | 34,638,724 | -0.82(-1.84%) |
Sep 01, 2011 | 45.11 | 45.54 | 44.68 | 44.71 | 38,455,060 | -0.32(-0.72%) |
Aug 31, 2011 | 45.24 | 45.55 | 44.62 | 45.03 | 47,977,312 | +0.07(+0.15%) |
Aug 30, 2011 | 44.77 | 45.26 | 44.39 | 44.96 | 36,882,768 | -0.13(-0.28%) |
Aug 29, 2011 | 44.61 | 45.15 | 44.40 | 45.09 | 31,178,712 | +0.90(+2.04%) |
Aug 26, 2011 | 43.12 | 44.41 | 42.71 | 44.19 | 44,348,500 | +0.53(+1.21%) |
Aug 25, 2011 | 44.80 | 44.97 | 43.36 | 43.66 | 50,794,956 | -1.08(-2.41%) |
Aug 24, 2011 | 44.38 | 44.93 | 43.96 | 44.74 | 37,401,984 | -0.07(-0.16%) |
Aug 23, 2011 | 42.95 | 44.89 | 42.90 | 44.81 | 62,563,080 | +2.12(+4.96%) |
Aug 22, 2011 | 43.89 | 43.90 | 42.33 | 42.69 | 44,707,524 | +0.23(+0.54%) |
Aug 19, 2011 | 42.63 | 43.79 | 42.38 | 42.46 | 57,429,964 | -0.69(-1.61%) |
Aug 18, 2011 | 44.05 | 44.28 | 42.71 | 43.16 | 58,286,544 | -1.96(-4.34%) |
Aug 17, 2011 | 45.19 | 45.47 | 44.71 | 45.11 | 30,031,902 | +0.40(+0.90%) |
Aug 16, 2011 | 44.62 | 45.22 | 44.30 | 44.71 | 43,300,440 | -0.48(-1.06%) |
Aug 15, 2011 | 44.43 | 45.24 | 44.26 | 45.19 | 38,446,328 | +1.39(+3.18%) |
Aug 12, 2011 | 44.02 | 44.47 | 43.56 | 43.80 | 51,171,172 | +0.26(+0.59%) |
Aug 11, 2011 | 41.86 | 44.04 | 41.75 | 43.54 | 82,732,136 | +2.16(+5.22%) |
Aug 10, 2011 | 43.03 | 43.19 | 41.04 | 41.38 | 78,506,512 | -1.91(-4.41%) |
Aug 09, 2011 | 43.96 | 43.43 | 40.51 | 43.30 | 102,154,864 | +0.88(+2.07%) |
Aug 08, 2011 | 43.96 | 44.38 | 42.24 | 42.42 | 97,384,832 | -2.80(-6.19%) |
Aug 05, 2011 | 45.33 | 45.81 | 43.55 | 45.22 | 78,048,928 | +0.59(+1.33%) |
Aug 04, 2011 | 46.34 | 46.61 | 44.43 | 44.62 | 70,530,024 | -2.34(-4.99%) |
Aug 03, 2011 | 47.10 | 47.20 | 46.21 | 46.97 | 46,948,300 | -0.07(-0.15%) |
Aug 02, 2011 | 47.68 | 48.11 | 47.03 | 47.04 | 47,008,300 | -1.06(-2.21%) |