Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.92 | 53.00 | 52.70 | 52.84 | 1,763,294 | -0.24(-0.44%) |
Apr 27, 2012 | 53.14 | 53.16 | 52.81 | 53.08 | 1,726,059 | +0.05(+0.09%) |
Apr 26, 2012 | 52.51 | 53.11 | 52.41 | 53.03 | 1,447,317 | +0.40(+0.75%) |
Apr 25, 2012 | 52.55 | 52.65 | 52.31 | 52.64 | 2,144,674 | +0.51(+0.98%) |
Apr 24, 2012 | 51.82 | 52.19 | 51.82 | 52.13 | 1,541,261 | +0.39(+0.75%) |
Apr 23, 2012 | 51.61 | 51.79 | 51.42 | 51.74 | 1,579,928 | -0.43(-0.83%) |
Apr 20, 2012 | 52.35 | 52.46 | 52.16 | 52.17 | 3,265,692 | +0.07(+0.13%) |
Apr 19, 2012 | 52.32 | 52.51 | 51.85 | 52.10 | 2,529,491 | -0.14(-0.28%) |
Apr 18, 2012 | 52.27 | 52.44 | 52.17 | 52.25 | 1,617,301 | -0.28(-0.54%) |
Apr 17, 2012 | 52.18 | 52.62 | 52.07 | 52.53 | 1,240,631 | +0.70(+1.35%) |
Apr 16, 2012 | 51.98 | 52.10 | 51.62 | 51.83 | 3,246,767 | +0.16(+0.31%) |
Apr 13, 2012 | 52.27 | 52.27 | 51.66 | 51.67 | 1,881,326 | -0.70(-1.34%) |
Apr 12, 2012 | 51.69 | 52.42 | 51.68 | 52.37 | 2,030,437 | +0.76(+1.48%) |
Apr 11, 2012 | 51.72 | 51.83 | 51.56 | 51.61 | 2,099,605 | +0.43(+0.84%) |
Apr 10, 2012 | 52.02 | 52.14 | 51.15 | 51.18 | 2,530,265 | -0.92(-1.76%) |
Apr 09, 2012 | 52.11 | 52.30 | 51.98 | 52.10 | 1,029,244 | -0.68(-1.28%) |
Apr 05, 2012 | 52.77 | 53.00 | 52.65 | 52.77 | 1,973,013 | -0.16(-0.30%) |
Apr 04, 2012 | 53.02 | 53.11 | 52.75 | 52.93 | 1,849,316 | -0.53(-0.98%) |
Apr 03, 2012 | 53.67 | 53.70 | 53.13 | 53.46 | 2,302,653 | -0.27(-0.51%) |
Apr 02, 2012 | 53.38 | 53.92 | 53.25 | 53.73 | 2,060,996 | +0.37(+0.70%) |
Mar 30, 2012 | 53.50 | 53.51 | 53.14 | 53.36 | 3,994,367 | +0.19(+0.36%) |
Mar 29, 2012 | 53.03 | 53.25 | 52.67 | 53.17 | 1,637,391 | -0.14(-0.26%) |
Mar 28, 2012 | 53.51 | 53.55 | 52.98 | 53.31 | 1,222,879 | -0.22(-0.41%) |
Mar 27, 2012 | 53.86 | 53.89 | 53.51 | 53.53 | 2,310,866 | -0.26(-0.48%) |
Mar 26, 2012 | 53.51 | 53.79 | 53.49 | 53.79 | 1,325,196 | +0.70(+1.32%) |
Mar 23, 2012 | 52.82 | 53.15 | 52.61 | 53.09 | 1,492,726 | +0.26(+0.49%) |
Mar 22, 2012 | 52.96 | 53.01 | 52.66 | 52.83 | 1,490,009 | -0.46(-0.87%) |
Mar 21, 2012 | 53.51 | 53.59 | 53.19 | 53.29 | 1,355,411 | -0.15(-0.28%) |
Mar 20, 2012 | 53.30 | 53.56 | 53.15 | 53.44 | 1,448,739 | -0.16(-0.30%) |
Mar 19, 2012 | 53.42 | 53.85 | 53.36 | 53.60 | 1,909,790 | +0.14(+0.25%) |
Mar 16, 2012 | 53.49 | 53.55 | 53.37 | 53.46 | 1,414,157 | +0.12(+0.23%) |
Mar 15, 2012 | 53.11 | 53.42 | 52.92 | 53.34 | 2,290,532 | +0.36(+0.67%) |
Mar 14, 2012 | 53.20 | 53.28 | 52.86 | 52.99 | 3,059,169 | -0.21(-0.40%) |
Mar 13, 2012 | 52.46 | 53.20 | 52.36 | 53.20 | 2,482,853 | +1.04(+1.99%) |
Mar 12, 2012 | 52.20 | 52.22 | 51.95 | 52.16 | 1,682,617 | -0.02(-0.04%) |
Mar 09, 2012 | 52.03 | 52.35 | 51.95 | 52.18 | 1,109,908 | +0.27(+0.51%) |
Mar 08, 2012 | 51.78 | 52.03 | 51.64 | 51.92 | 1,563,265 | +0.46(+0.90%) |
Mar 07, 2012 | 51.21 | 51.53 | 51.08 | 51.45 | 1,414,356 | +0.42(+0.83%) |
Mar 06, 2012 | 51.33 | 51.36 | 50.89 | 51.03 | 3,971,233 | -0.83(-1.61%) |
Mar 05, 2012 | 51.99 | 51.99 | 51.68 | 51.86 | 2,867,223 | -0.18(-0.35%) |
Mar 02, 2012 | 52.23 | 52.27 | 51.94 | 52.05 | 2,233,656 | -0.20(-0.39%) |
Mar 01, 2012 | 52.02 | 52.35 | 52.02 | 52.25 | 2,556,049 | +0.50(+0.97%) |
Feb 29, 2012 | 52.23 | 52.43 | 51.75 | 51.75 | 3,072,889 | -0.43(-0.83%) |
Feb 28, 2012 | 52.12 | 52.24 | 51.96 | 52.18 | 1,791,746 | +0.05(+0.10%) |
Feb 27, 2012 | 51.64 | 52.24 | 51.54 | 52.13 | 2,352,159 | +0.18(+0.35%) |
Feb 24, 2012 | 52.08 | 52.12 | 51.88 | 51.95 | 1,538,605 | -0.02(-0.04%) |
Feb 23, 2012 | 51.61 | 51.98 | 51.47 | 51.97 | 1,443,883 | +0.31(+0.60%) |
Feb 22, 2012 | 51.88 | 51.95 | 51.61 | 51.66 | 1,565,596 | -0.31(-0.60%) |
Feb 21, 2012 | 52.17 | 52.22 | 51.84 | 51.97 | 1,221,136 | -0.04(-0.07%) |
Feb 17, 2012 | 52.00 | 52.08 | 51.86 | 52.01 | 2,022,520 | +0.23(+0.45%) |
Feb 16, 2012 | 51.20 | 51.82 | 51.12 | 51.77 | 2,635,285 | +0.61(+1.18%) |
Feb 15, 2012 | 51.52 | 51.56 | 51.07 | 51.17 | 2,327,312 | -0.21(-0.41%) |
Feb 14, 2012 | 51.33 | 51.38 | 50.99 | 51.38 | 4,134,407 | -0.10(-0.19%) |
Feb 13, 2012 | 51.52 | 51.60 | 51.29 | 51.48 | 1,684,782 | +0.33(+0.65%) |
Feb 10, 2012 | 51.08 | 51.17 | 50.93 | 51.14 | 1,634,843 | -0.39(-0.75%) |
Feb 09, 2012 | 51.69 | 51.70 | 51.27 | 51.53 | 1,591,043 | -0.04(-0.07%) |
Feb 08, 2012 | 51.40 | 51.63 | 51.25 | 51.57 | 1,857,738 | +0.20(+0.38%) |
Feb 07, 2012 | 51.16 | 51.48 | 50.95 | 51.37 | 1,943,162 | +0.11(+0.22%) |
Feb 06, 2012 | 51.09 | 51.29 | 51.04 | 51.26 | 1,352,735 | -0.08(-0.15%) |
Feb 03, 2012 | 51.11 | 51.34 | 51.03 | 51.33 | 2,212,044 | +0.79(+1.56%) |
Feb 02, 2012 | 50.60 | 50.69 | 50.39 | 50.55 | 1,761,124 | +0.06(+0.12%) |
Feb 01, 2012 | 50.34 | 50.75 | 50.34 | 50.49 | 5,988,328 | +0.55(+1.11%) |
Jan 31, 2012 | 50.25 | 50.28 | 49.73 | 49.93 | 3,597,924 | -0.03(-0.06%) |
Jan 30, 2012 | 49.77 | 50.02 | 49.51 | 49.96 | 3,394,453 | -0.27(-0.54%) |
Jan 27, 2012 | 49.96 | 50.33 | 49.96 | 50.24 | 2,265,847 | -0.03(-0.06%) |
Jan 26, 2012 | 50.77 | 50.85 | 50.05 | 50.27 | 3,143,007 | -0.32(-0.63%) |
Jan 25, 2012 | 50.14 | 50.70 | 49.89 | 50.58 | 4,236,243 | +0.30(+0.59%) |
Jan 24, 2012 | 50.08 | 50.32 | 49.94 | 50.29 | 4,224,507 | -0.11(-0.21%) |
Jan 23, 2012 | 50.40 | 50.71 | 50.20 | 50.39 | 2,680,626 | -0.03(-0.06%) |
Jan 20, 2012 | 50.24 | 50.44 | 50.17 | 50.42 | 1,724,126 | +0.06(+0.12%) |
Jan 19, 2012 | 50.31 | 50.39 | 50.11 | 50.36 | 2,660,589 | +0.21(+0.42%) |
Jan 18, 2012 | 49.55 | 50.17 | 49.44 | 50.15 | 2,394,280 | +0.58(+1.16%) |
Jan 17, 2012 | 49.92 | 50.04 | 49.45 | 49.58 | 3,585,470 | +0.00(+0.00%) |
Jan 13, 2012 | 49.47 | 49.58 | 49.06 | 49.58 | 2,256,645 | -0.27(-0.53%) |
Jan 12, 2012 | 49.88 | 49.94 | 49.47 | 49.84 | 2,147,886 | +0.09(+0.18%) |
Jan 11, 2012 | 49.44 | 49.78 | 49.38 | 49.75 | 5,022,904 | +0.14(+0.29%) |
Jan 10, 2012 | 49.64 | 49.75 | 49.53 | 49.61 | 2,382,259 | +0.50(+1.02%) |
Jan 09, 2012 | 49.08 | 49.18 | 48.85 | 49.11 | 2,940,411 | +0.16(+0.33%) |
Jan 06, 2012 | 49.11 | 49.15 | 48.75 | 48.95 | 7,410,082 | -0.14(-0.28%) |
Jan 05, 2012 | 48.63 | 49.14 | 48.32 | 49.08 | 2,297,464 | +0.21(+0.43%) |
Jan 04, 2012 | 48.74 | 48.93 | 48.52 | 48.87 | 2,336,226 | +0.78(+1.62%) |
Dec 30, 2011 | 48.26 | 48.33 | 48.09 | 48.09 | 2,000,249 | -0.23(-0.47%) |
Dec 29, 2011 | 47.99 | 48.36 | 47.93 | 48.32 | 4,460,733 | +0.48(+1.00%) |
Dec 28, 2011 | 48.45 | 48.45 | 47.75 | 47.84 | 4,782,401 | -0.61(-1.27%) |
Dec 27, 2011 | 48.38 | 48.58 | 48.29 | 48.45 | 2,457,348 | +0.02(+0.03%) |
Dec 23, 2011 | 48.22 | 48.44 | 48.10 | 48.44 | 2,728,570 | +0.97(+2.05%) |
Dec 21, 2011 | 47.17 | 47.55 | 46.91 | 47.47 | 3,221,055 | +0.34(+0.72%) |
Dec 20, 2011 | 46.47 | 47.23 | 46.44 | 47.13 | 4,380,064 | +1.38(+3.03%) |
Dec 19, 2011 | 46.49 | 46.60 | 45.64 | 45.74 | 3,660,703 | -0.64(-1.38%) |
Dec 16, 2011 | 46.52 | 46.81 | 46.23 | 46.38 | 3,331,652 | +0.16(+0.34%) |
Dec 15, 2011 | 46.44 | 46.58 | 46.11 | 46.23 | 3,792,734 | +0.25(+0.54%) |
Dec 14, 2011 | 46.05 | 46.42 | 45.90 | 45.98 | 2,838,311 | -0.38(-0.83%) |
Dec 13, 2011 | 47.06 | 47.33 | 46.13 | 46.36 | 2,997,353 | -0.44(-0.93%) |
Dec 12, 2011 | 47.08 | 47.09 | 46.41 | 46.80 | 2,442,636 | -0.75(-1.58%) |
Dec 09, 2011 | 46.99 | 47.69 | 46.92 | 47.55 | 2,384,505 | +0.80(+1.71%) |
Dec 08, 2011 | 47.64 | 47.69 | 46.62 | 46.75 | 3,860,741 | -1.22(-2.54%) |
Dec 07, 2011 | 47.56 | 48.16 | 47.23 | 47.97 | 2,790,266 | +0.27(+0.57%) |
Dec 06, 2011 | 47.57 | 47.99 | 47.39 | 47.70 | 2,155,838 | +0.08(+0.17%) |
Dec 05, 2011 | 47.81 | 48.02 | 47.30 | 47.62 | 2,628,258 | +0.55(+1.17%) |
Dec 02, 2011 | 47.39 | 47.68 | 47.02 | 47.07 | 2,541,550 | +0.09(+0.19%) |
Dec 01, 2011 | 47.07 | 47.24 | 46.77 | 46.98 | 2,747,252 | -0.14(-0.29%) |
Nov 30, 2011 | 46.41 | 47.19 | 46.32 | 47.11 | 2,652,592 | +2.02(+4.49%) |
Nov 29, 2011 | 45.07 | 45.36 | 44.86 | 45.09 | 2,784,551 | +0.16(+0.35%) |
Nov 28, 2011 | 44.98 | 45.15 | 44.58 | 44.93 | 2,535,978 | +1.23(+2.82%) |
Nov 25, 2011 | 43.67 | 44.21 | 43.62 | 43.70 | 917,105 | -0.01(-0.02%) |
Nov 23, 2011 | 44.29 | 44.34 | 43.71 | 43.71 | 2,788,735 | -1.02(-2.29%) |
Nov 22, 2011 | 44.92 | 45.13 | 44.54 | 44.73 | 4,329,569 | -0.29(-0.65%) |
Nov 21, 2011 | 45.25 | 45.31 | 44.71 | 45.02 | 2,276,013 | -0.89(-1.93%) |
Nov 18, 2011 | 46.05 | 46.21 | 45.75 | 45.91 | 3,320,528 | -0.01(-0.02%) |
Nov 17, 2011 | 46.53 | 46.68 | 45.61 | 45.92 | 3,529,673 | -0.66(-1.42%) |
Nov 16, 2011 | 46.84 | 47.46 | 46.53 | 46.58 | 1,709,397 | -0.80(-1.70%) |
Nov 15, 2011 | 47.05 | 47.63 | 46.89 | 47.38 | 1,670,834 | +0.18(+0.38%) |
Nov 14, 2011 | 47.54 | 47.59 | 47.00 | 47.20 | 1,549,099 | -0.56(-1.18%) |
Nov 11, 2011 | 47.47 | 47.96 | 47.44 | 47.77 | 1,356,392 | +0.90(+1.91%) |
Nov 10, 2011 | 46.99 | 47.11 | 46.43 | 46.87 | 1,699,947 | +0.50(+1.07%) |
Nov 09, 2011 | 47.13 | 47.28 | 46.29 | 46.38 | 2,819,550 | -1.85(-3.84%) |
Nov 08, 2011 | 47.88 | 48.29 | 47.36 | 48.23 | 2,218,015 | +0.65(+1.36%) |
Nov 07, 2011 | 47.26 | 47.65 | 46.84 | 47.58 | 1,772,552 | +0.30(+0.64%) |
Nov 04, 2011 | 47.21 | 47.37 | 46.71 | 47.28 | 2,260,130 | -0.32(-0.68%) |
Nov 03, 2011 | 47.34 | 47.71 | 46.56 | 47.60 | 2,425,550 | +0.80(+1.72%) |
Nov 02, 2011 | 46.65 | 46.95 | 46.29 | 46.80 | 3,272,597 | +0.84(+1.83%) |
Nov 01, 2011 | 46.08 | 46.62 | 45.82 | 45.95 | 4,926,358 | -1.49(-3.14%) |
Oct 31, 2011 | 48.12 | 48.21 | 47.40 | 47.44 | 3,704,133 | -1.31(-2.68%) |
Oct 28, 2011 | 48.57 | 48.82 | 48.39 | 48.75 | 5,666,918 | -0.02(-0.03%) |
Oct 27, 2011 | 48.27 | 49.10 | 47.99 | 48.77 | 1,997,463 | +1.77(+3.77%) |
Oct 26, 2011 | 46.94 | 47.20 | 46.21 | 47.00 | 2,927,597 | +0.62(+1.33%) |
Oct 25, 2011 | 47.07 | 47.07 | 46.29 | 46.38 | 4,279,323 | -0.96(-2.03%) |
Oct 24, 2011 | 46.84 | 47.43 | 46.77 | 47.35 | 2,303,773 | +0.63(+1.35%) |
Oct 21, 2011 | 46.42 | 46.78 | 46.25 | 46.71 | 1,763,486 | +0.89(+1.94%) |
Oct 20, 2011 | 45.68 | 45.98 | 45.03 | 45.83 | 2,614,728 | +0.30(+0.66%) |
Oct 19, 2011 | 45.90 | 46.32 | 45.37 | 45.53 | 2,817,640 | -0.44(-0.95%) |
Oct 18, 2011 | 44.79 | 46.32 | 44.55 | 45.96 | 3,043,835 | +1.10(+2.45%) |
Oct 17, 2011 | 45.56 | 45.57 | 44.74 | 44.86 | 2,242,514 | -0.93(-2.02%) |
Oct 14, 2011 | 45.71 | 45.79 | 45.28 | 45.79 | 2,005,059 | +0.69(+1.53%) |
Oct 13, 2011 | 45.07 | 45.27 | 44.53 | 45.10 | 2,817,114 | -0.23(-0.51%) |
Oct 12, 2011 | 45.20 | 45.86 | 45.04 | 45.33 | 1,901,501 | +0.50(+1.12%) |
Oct 11, 2011 | 44.62 | 44.99 | 44.47 | 44.83 | 3,396,304 | -0.06(-0.13%) |
Oct 10, 2011 | 44.14 | 44.89 | 44.14 | 44.89 | 1,439,061 | +1.51(+3.49%) |
Oct 07, 2011 | 44.16 | 44.17 | 43.20 | 43.37 | 4,932,482 | -0.48(-1.10%) |
Oct 06, 2011 | 43.43 | 43.92 | 43.37 | 43.86 | 3,075,514 | +0.86(+1.99%) |
Oct 05, 2011 | 42.26 | 43.10 | 41.89 | 43.00 | 3,364,103 | +0.86(+2.03%) |
Oct 04, 2011 | 40.61 | 42.25 | 40.20 | 42.14 | 6,408,815 | +0.94(+2.28%) |
Oct 03, 2011 | 42.50 | 42.90 | 41.16 | 41.20 | 6,387,051 | -1.37(-3.22%) |
Sep 30, 2011 | 43.08 | 43.40 | 42.55 | 42.57 | 6,900,873 | -1.08(-2.48%) |
Sep 29, 2011 | 43.78 | 44.06 | 42.83 | 43.65 | 3,144,621 | +0.63(+1.47%) |
Sep 28, 2011 | 44.16 | 44.33 | 42.98 | 43.02 | 2,709,600 | -1.03(-2.34%) |
Sep 27, 2011 | 44.47 | 44.83 | 43.76 | 44.05 | 2,654,230 | +0.53(+1.23%) |
Sep 26, 2011 | 42.87 | 43.59 | 42.34 | 43.52 | 2,769,042 | +1.10(+2.59%) |
Sep 23, 2011 | 41.94 | 42.65 | 41.84 | 42.42 | 5,315,369 | +0.30(+0.72%) |
Sep 22, 2011 | 42.15 | 42.63 | 41.55 | 42.12 | 3,831,130 | -1.26(-2.91%) |
Sep 21, 2011 | 44.96 | 45.05 | 43.38 | 43.38 | 2,085,439 | -1.60(-3.56%) |
Sep 20, 2011 | 45.27 | 45.67 | 44.95 | 44.98 | 1,555,745 | -0.04(-0.08%) |
Sep 19, 2011 | 44.95 | 45.29 | 44.59 | 45.02 | 2,362,408 | -0.68(-1.49%) |
Sep 16, 2011 | 45.68 | 45.90 | 45.24 | 45.70 | 1,699,987 | +0.24(+0.53%) |
Sep 15, 2011 | 45.14 | 45.48 | 44.79 | 45.46 | 2,721,486 | +0.81(+1.81%) |
Sep 14, 2011 | 44.30 | 45.17 | 43.68 | 44.65 | 1,714,018 | +0.55(+1.24%) |
Sep 13, 2011 | 43.88 | 44.28 | 43.52 | 44.10 | 2,729,817 | +0.39(+0.89%) |
Sep 12, 2011 | 42.85 | 43.74 | 42.72 | 43.72 | 2,977,118 | +0.31(+0.71%) |
Sep 09, 2011 | 44.10 | 44.26 | 43.21 | 43.41 | 2,559,033 | -1.17(-2.63%) |
Sep 08, 2011 | 44.79 | 45.29 | 44.49 | 44.58 | 4,142,897 | -0.52(-1.16%) |
Sep 07, 2011 | 44.44 | 45.14 | 44.29 | 45.11 | 3,879,051 | +1.39(+3.18%) |
Sep 06, 2011 | 42.89 | 43.79 | 42.84 | 43.72 | 2,171,581 | -0.44(-1.00%) |
Sep 02, 2011 | 44.51 | 44.70 | 44.06 | 44.16 | 1,827,750 | -1.29(-2.83%) |
Sep 01, 2011 | 46.05 | 46.37 | 45.39 | 45.44 | 3,614,324 | -0.61(-1.32%) |
Aug 31, 2011 | 46.10 | 46.47 | 45.66 | 46.05 | 2,154,636 | +0.37(+0.80%) |
Aug 30, 2011 | 45.55 | 46.04 | 45.11 | 45.68 | 2,163,244 | -0.02(-0.05%) |
Aug 29, 2011 | 44.92 | 45.74 | 44.91 | 45.71 | 1,641,471 | +1.43(+3.23%) |
Aug 26, 2011 | 43.54 | 44.54 | 42.86 | 44.28 | 2,462,772 | +0.47(+1.08%) |
Aug 25, 2011 | 44.95 | 45.15 | 43.61 | 43.81 | 2,491,683 | -0.67(-1.50%) |
Aug 24, 2011 | 43.60 | 44.52 | 43.57 | 44.47 | 1,714,316 | +0.75(+1.71%) |
Aug 23, 2011 | 42.71 | 43.76 | 42.35 | 43.72 | 2,378,329 | +1.20(+2.83%) |
Aug 22, 2011 | 43.58 | 43.60 | 42.40 | 42.52 | 2,468,728 | -0.04(-0.11%) |
Aug 19, 2011 | 42.74 | 43.75 | 42.53 | 42.56 | 2,447,198 | -0.76(-1.76%) |
Aug 18, 2011 | 44.06 | 44.06 | 42.91 | 43.33 | 3,404,595 | -1.88(-4.15%) |
Aug 17, 2011 | 45.37 | 45.77 | 44.86 | 45.20 | 2,190,806 | +0.11(+0.25%) |
Aug 16, 2011 | 45.08 | 45.55 | 44.66 | 45.09 | 3,268,028 | -0.47(-1.03%) |
Aug 15, 2011 | 44.79 | 45.57 | 44.79 | 45.56 | 2,391,119 | +1.22(+2.75%) |
Aug 12, 2011 | 44.75 | 45.04 | 44.13 | 44.34 | 2,818,359 | +0.12(+0.27%) |
Aug 11, 2011 | 42.48 | 44.85 | 42.46 | 44.22 | 3,677,772 | +2.09(+4.97%) |
Aug 10, 2011 | 43.27 | 43.72 | 42.08 | 42.13 | 5,581,865 | -2.02(-4.57%) |
Aug 09, 2011 | 45.12 | 44.19 | 41.34 | 44.15 | 6,275,332 | +2.10(+5.00%) |
Aug 08, 2011 | 43.96 | 44.55 | 41.92 | 42.05 | 5,944,991 | -3.20(-7.07%) |
Aug 05, 2011 | 45.95 | 46.13 | 44.10 | 45.25 | 7,269,560 | -0.19(-0.43%) |
Aug 04, 2011 | 47.12 | 47.22 | 45.41 | 45.44 | 6,615,706 | -2.37(-4.96%) |
Aug 03, 2011 | 47.69 | 47.84 | 46.86 | 47.81 | 4,280,143 | +0.15(+0.31%) |
Aug 02, 2011 | 48.56 | 48.76 | 47.64 | 47.66 | 4,657,992 | -1.27(-2.60%) |
Aug 01, 2011 | 49.71 | 49.77 | 48.49 | 48.94 | 3,327,069 | -0.12(-0.24%) |
Jul 29, 2011 | 48.91 | 49.53 | 48.71 | 49.06 | 2,451,948 | -0.40(-0.80%) |
Jul 28, 2011 | 49.64 | 50.05 | 49.36 | 49.45 | 3,141,835 | -0.19(-0.38%) |
Jul 27, 2011 | 50.39 | 50.39 | 49.56 | 49.64 | 1,956,483 | -0.96(-1.91%) |
Jul 26, 2011 | 50.78 | 50.87 | 50.52 | 50.60 | 1,659,563 | -0.21(-0.41%) |
Jul 25, 2011 | 50.65 | 51.08 | 50.57 | 50.81 | 1,478,931 | -0.37(-0.72%) |
Jul 22, 2011 | 51.21 | 51.22 | 51.09 | 51.18 | 1,281,312 | -0.04(-0.09%) |
Jul 21, 2011 | 50.72 | 51.34 | 50.67 | 51.22 | 1,426,832 | +0.85(+1.69%) |
Jul 20, 2011 | 50.32 | 50.55 | 50.25 | 50.37 | 1,380,821 | +0.12(+0.24%) |
Jul 19, 2011 | 49.86 | 50.32 | 49.77 | 50.25 | 1,263,288 | +0.64(+1.30%) |
Jul 18, 2011 | 49.92 | 49.93 | 49.26 | 49.61 | 2,000,604 | -0.53(-1.06%) |
Jul 15, 2011 | 50.26 | 50.29 | 49.83 | 50.14 | 1,512,748 | +0.11(+0.22%) |
Jul 14, 2011 | 50.57 | 50.72 | 49.95 | 50.03 | 2,603,547 | -0.34(-0.67%) |
Jul 13, 2011 | 50.46 | 50.86 | 50.24 | 50.36 | 2,247,045 | +0.15(+0.30%) |
Jul 12, 2011 | 50.21 | 50.73 | 50.18 | 50.21 | 2,444,236 | -0.13(-0.27%) |
Jul 11, 2011 | 50.77 | 50.80 | 50.21 | 50.35 | 1,996,080 | -1.04(-2.02%) |
Jul 08, 2011 | 51.28 | 51.40 | 51.04 | 51.39 | 1,799,797 | -0.45(-0.87%) |
Jul 07, 2011 | 51.75 | 51.97 | 51.65 | 51.84 | 2,652,378 | +0.51(+0.99%) |
Jul 06, 2011 | 51.28 | 51.37 | 51.04 | 51.33 | 1,899,786 | -0.03(-0.06%) |
Jul 05, 2011 | 51.46 | 51.52 | 51.22 | 51.36 | 1,891,622 | -0.19(-0.37%) |
Jul 01, 2011 | 50.84 | 51.63 | 50.76 | 51.55 | 2,349,257 | +0.77(+1.51%) |
Jun 30, 2011 | 50.52 | 50.85 | 50.41 | 50.79 | 1,283,919 | +0.43(+0.86%) |
Jun 29, 2011 | 50.05 | 50.42 | 49.94 | 50.35 | 2,485,933 | +0.52(+1.04%) |
Jun 28, 2011 | 49.53 | 49.83 | 49.43 | 49.83 | 2,327,175 | +0.51(+1.04%) |
Jun 27, 2011 | 49.04 | 49.51 | 48.96 | 49.32 | 3,092,211 | +0.35(+0.71%) |
Jun 24, 2011 | 49.44 | 49.53 | 48.93 | 48.97 | 4,622,629 | -0.49(-0.99%) |
Jun 23, 2011 | 49.15 | 49.48 | 48.78 | 49.46 | 2,747,300 | -0.30(-0.61%) |
Jun 22, 2011 | 49.87 | 50.20 | 49.74 | 49.77 | 2,108,314 | -0.23(-0.46%) |
Jun 21, 2011 | 49.70 | 50.11 | 49.60 | 50.00 | 4,532,350 | +0.61(+1.23%) |
Jun 20, 2011 | 49.37 | 49.50 | 49.30 | 49.39 | 2,289,556 | +0.19(+0.38%) |
Jun 17, 2011 | 49.39 | 49.47 | 49.03 | 49.20 | 2,389,054 | +0.22(+0.46%) |
Jun 16, 2011 | 48.87 | 49.22 | 48.61 | 48.98 | 2,406,492 | +0.13(+0.27%) |
Jun 15, 2011 | 49.25 | 49.43 | 48.68 | 48.84 | 1,977,218 | -0.83(-1.68%) |
Jun 14, 2011 | 49.51 | 49.90 | 49.51 | 49.68 | 1,664,071 | +0.53(+1.07%) |
Jun 13, 2011 | 49.19 | 49.36 | 48.89 | 49.15 | 2,865,587 | +0.11(+0.23%) |
Jun 10, 2011 | 49.45 | 49.49 | 48.87 | 49.04 | 2,279,642 | -0.65(-1.32%) |
Jun 09, 2011 | 49.45 | 49.89 | 49.31 | 49.69 | 1,821,384 | +0.39(+0.80%) |
Jun 08, 2011 | 49.43 | 49.62 | 49.22 | 49.30 | 1,768,231 | -0.19(-0.39%) |
Jun 07, 2011 | 49.75 | 49.89 | 49.45 | 49.49 | 1,415,579 | +0.00(+0.00%) |
Jun 06, 2011 | 49.97 | 50.03 | 49.42 | 49.49 | 1,431,416 | -0.64(-1.28%) |
Jun 03, 2011 | 49.96 | 50.52 | 49.92 | 50.13 | 1,648,123 | -0.56(-1.10%) |
May 24, 2011 | 50.87 | 50.99 | 50.57 | 50.69 | 983,070 | -0.06(-0.12%) |
May 23, 2011 | 50.75 | 50.90 | 50.60 | 50.75 | 1,569,733 | -0.60(-1.16%) |
May 20, 2011 | 51.66 | 51.67 | 51.27 | 51.34 | 1,217,843 | -0.39(-0.76%) |
May 19, 2011 | 51.86 | 51.90 | 51.49 | 51.74 | 1,255,276 | +0.06(+0.12%) |
May 18, 2011 | 51.26 | 51.71 | 51.13 | 51.68 | 1,609,170 | +0.47(+0.92%) |
May 17, 2011 | 51.00 | 51.28 | 50.84 | 51.21 | 1,819,518 | +0.04(+0.07%) |
May 16, 2011 | 51.24 | 51.67 | 51.08 | 51.17 | 1,363,542 | -0.22(-0.42%) |
May 13, 2011 | 51.84 | 51.89 | 51.16 | 51.39 | 1,198,282 | -0.39(-0.76%) |
May 12, 2011 | 51.46 | 51.90 | 51.19 | 51.78 | 1,715,229 | +0.17(+0.33%) |
May 11, 2011 | 52.08 | 52.08 | 51.40 | 51.61 | 1,607,989 | -0.60(-1.14%) |
May 10, 2011 | 51.90 | 52.29 | 51.84 | 52.21 | 1,326,074 | +0.48(+0.93%) |
May 09, 2011 | 51.52 | 51.84 | 51.42 | 51.72 | 1,799,423 | +0.21(+0.40%) |
May 06, 2011 | 51.80 | 52.03 | 51.33 | 51.51 | 2,609,064 | +0.22(+0.42%) |
May 05, 2011 | 51.48 | 51.76 | 51.07 | 51.30 | 4,889,449 | -0.49(-0.95%) |
May 04, 2011 | 52.07 | 52.15 | 51.60 | 51.79 | 1,928,145 | -0.36(-0.68%) |
May 03, 2011 | 52.20 | 52.33 | 51.89 | 52.15 | 3,178,231 | -0.22(-0.41%) |