Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.16 | 56.53 | 55.84 | 56.52 | 1,526,577 | +0.10(+0.18%) |
Apr 27, 2012 | 56.37 | 56.74 | 56.08 | 56.42 | 1,871,203 | +0.18(+0.32%) |
Apr 26, 2012 | 55.90 | 56.46 | 55.66 | 56.23 | 1,529,023 | +0.34(+0.60%) |
Apr 25, 2012 | 53.96 | 56.00 | 53.96 | 55.90 | 2,548,853 | +2.38(+4.44%) |
Apr 24, 2012 | 54.05 | 54.14 | 53.28 | 53.52 | 1,531,531 | -0.54(-0.99%) |
Apr 23, 2012 | 54.63 | 54.78 | 53.58 | 54.05 | 1,854,077 | -1.32(-2.39%) |
Apr 20, 2012 | 54.46 | 55.92 | 54.46 | 55.38 | 1,729,382 | +1.08(+1.99%) |
Apr 19, 2012 | 54.58 | 54.87 | 53.96 | 54.30 | 1,248,327 | -0.24(-0.44%) |
Apr 18, 2012 | 54.44 | 54.67 | 54.25 | 54.54 | 1,693,663 | -0.18(-0.33%) |
Apr 17, 2012 | 54.50 | 54.85 | 54.05 | 54.72 | 977,423 | +0.51(+0.94%) |
Apr 16, 2012 | 54.44 | 54.76 | 53.65 | 54.21 | 1,766,361 | -0.24(-0.44%) |
Apr 13, 2012 | 53.88 | 54.60 | 53.40 | 54.45 | 1,904,685 | +0.48(+0.88%) |
Apr 12, 2012 | 52.83 | 54.08 | 52.64 | 53.98 | 1,917,205 | +1.26(+2.40%) |
Apr 11, 2012 | 53.01 | 53.19 | 52.63 | 52.71 | 1,700,941 | +0.14(+0.26%) |
Apr 10, 2012 | 53.80 | 53.82 | 52.50 | 52.58 | 1,692,393 | -1.18(-2.20%) |
Apr 09, 2012 | 53.81 | 53.98 | 53.51 | 53.76 | 1,022,712 | -0.86(-1.57%) |
Apr 05, 2012 | 53.77 | 54.73 | 53.43 | 54.62 | 1,607,805 | +0.70(+1.30%) |
Apr 04, 2012 | 53.89 | 54.35 | 53.66 | 53.92 | 1,419,737 | -0.27(-0.49%) |
Apr 03, 2012 | 53.96 | 54.49 | 53.73 | 54.18 | 1,649,025 | +0.22(+0.42%) |
Apr 02, 2012 | 53.75 | 54.30 | 53.67 | 53.96 | 1,947,679 | +0.39(+0.73%) |
Mar 30, 2012 | 54.25 | 54.25 | 53.53 | 53.57 | 1,689,948 | -0.25(-0.47%) |
Mar 29, 2012 | 53.57 | 53.87 | 53.22 | 53.82 | 1,200,959 | -0.02(-0.03%) |
Mar 28, 2012 | 54.02 | 54.29 | 53.32 | 53.84 | 1,953,397 | -0.28(-0.51%) |
Mar 27, 2012 | 54.36 | 54.67 | 54.04 | 54.12 | 2,072,165 | -0.06(-0.11%) |
Mar 26, 2012 | 54.12 | 54.39 | 53.96 | 54.18 | 2,068,611 | +0.34(+0.63%) |
Mar 23, 2012 | 53.85 | 53.97 | 53.35 | 53.84 | 1,548,717 | -0.11(-0.21%) |
Mar 22, 2012 | 53.89 | 54.25 | 53.80 | 53.95 | 1,700,281 | -0.33(-0.61%) |
Mar 21, 2012 | 53.99 | 54.52 | 53.83 | 54.28 | 1,447,947 | +0.46(+0.85%) |
Mar 20, 2012 | 53.82 | 54.34 | 53.71 | 53.82 | 1,647,805 | -0.52(-0.95%) |
Mar 19, 2012 | 54.89 | 54.90 | 53.93 | 54.34 | 2,383,907 | -0.73(-1.32%) |
Mar 16, 2012 | 54.41 | 55.28 | 53.67 | 55.07 | 5,488,545 | +0.25(+0.46%) |
Mar 15, 2012 | 53.98 | 55.27 | 53.79 | 54.82 | 3,859,573 | +0.88(+1.64%) |
Mar 14, 2012 | 53.29 | 53.95 | 53.19 | 53.93 | 2,695,066 | +0.54(+1.00%) |
Mar 13, 2012 | 52.15 | 53.45 | 52.04 | 53.40 | 3,293,418 | +1.69(+3.26%) |
Mar 12, 2012 | 51.23 | 51.94 | 50.85 | 51.71 | 2,256,153 | +0.62(+1.22%) |
Mar 09, 2012 | 51.01 | 51.11 | 50.64 | 51.09 | 1,687,514 | +0.14(+0.27%) |
Mar 08, 2012 | 50.79 | 51.11 | 50.61 | 50.95 | 2,414,631 | +0.45(+0.89%) |
Mar 07, 2012 | 50.22 | 50.57 | 50.06 | 50.50 | 4,348,781 | +0.25(+0.50%) |
Mar 06, 2012 | 50.35 | 50.47 | 49.83 | 50.25 | 3,273,654 | -0.65(-1.27%) |
Mar 05, 2012 | 50.25 | 51.11 | 50.21 | 50.90 | 1,963,944 | +0.43(+0.86%) |
Mar 02, 2012 | 50.47 | 50.53 | 50.25 | 50.47 | 2,314,034 | -0.26(-0.51%) |
Mar 01, 2012 | 50.49 | 50.95 | 50.36 | 50.73 | 3,090,894 | +0.10(+0.19%) |
Feb 29, 2012 | 50.38 | 50.85 | 50.16 | 50.63 | 3,042,934 | +0.21(+0.41%) |
Feb 28, 2012 | 50.14 | 50.47 | 49.91 | 50.42 | 2,683,333 | +0.43(+0.86%) |
Feb 27, 2012 | 48.82 | 50.07 | 48.80 | 49.99 | 2,445,123 | +0.83(+1.69%) |
Feb 24, 2012 | 49.65 | 49.65 | 48.74 | 49.16 | 1,613,089 | -0.43(-0.87%) |
Feb 23, 2012 | 48.78 | 49.74 | 48.55 | 49.59 | 2,046,844 | +0.81(+1.67%) |
Feb 22, 2012 | 48.29 | 49.04 | 48.19 | 48.78 | 1,172,003 | +0.22(+0.46%) |
Feb 21, 2012 | 48.48 | 48.87 | 48.09 | 48.55 | 1,913,365 | +0.09(+0.18%) |
Feb 17, 2012 | 48.75 | 48.83 | 48.29 | 48.47 | 1,532,374 | -0.03(-0.07%) |
Feb 16, 2012 | 47.81 | 48.79 | 47.68 | 48.50 | 1,672,312 | +0.78(+1.63%) |
Feb 15, 2012 | 48.01 | 48.80 | 47.66 | 47.72 | 2,800,110 | +0.02(+0.04%) |
Feb 14, 2012 | 47.28 | 47.93 | 47.19 | 47.71 | 3,308,454 | -0.29(-0.61%) |
Feb 13, 2012 | 48.77 | 48.88 | 47.91 | 48.00 | 4,161,938 | -1.21(-2.46%) |
Feb 10, 2012 | 49.38 | 49.67 | 49.12 | 49.21 | 1,575,224 | -0.65(-1.30%) |
Feb 09, 2012 | 49.30 | 49.89 | 48.85 | 49.86 | 2,103,136 | +0.50(+1.02%) |
Feb 08, 2012 | 49.46 | 49.70 | 48.97 | 49.36 | 2,343,235 | -0.32(-0.64%) |
Feb 07, 2012 | 49.20 | 49.89 | 48.59 | 49.68 | 2,556,291 | +0.03(+0.05%) |
Feb 06, 2012 | 49.43 | 50.10 | 49.13 | 49.65 | 3,773,527 | -0.06(-0.12%) |
Feb 03, 2012 | 48.00 | 50.46 | 46.70 | 49.71 | 11,451,989 | -1.18(-2.33%) |
Feb 02, 2012 | 51.14 | 51.46 | 50.29 | 50.90 | 2,660,969 | -0.04(-0.08%) |
Feb 01, 2012 | 50.51 | 51.20 | 50.44 | 50.94 | 1,814,954 | +0.84(+1.67%) |
Jan 31, 2012 | 50.34 | 50.65 | 49.68 | 50.10 | 2,045,969 | +0.18(+0.36%) |
Jan 30, 2012 | 49.68 | 50.21 | 49.33 | 49.92 | 1,736,503 | -0.22(-0.45%) |
Jan 27, 2012 | 50.01 | 50.34 | 49.85 | 50.15 | 2,245,485 | -0.01(-0.02%) |
Jan 26, 2012 | 51.36 | 51.50 | 50.11 | 50.15 | 2,155,168 | -1.06(-2.06%) |
Jan 25, 2012 | 50.45 | 51.42 | 49.76 | 51.21 | 2,450,051 | +0.98(+1.95%) |
Jan 24, 2012 | 49.33 | 50.34 | 49.11 | 50.23 | 1,846,229 | +0.52(+1.04%) |
Jan 23, 2012 | 50.33 | 50.68 | 49.25 | 49.71 | 1,813,859 | -0.46(-0.92%) |
Jan 20, 2012 | 50.23 | 50.23 | 49.49 | 50.18 | 5,658,597 | -0.06(-0.13%) |
Jan 19, 2012 | 49.94 | 50.37 | 49.50 | 50.24 | 1,521,302 | +0.30(+0.60%) |
Jan 18, 2012 | 49.76 | 50.05 | 49.63 | 49.94 | 1,583,484 | +0.18(+0.36%) |
Jan 17, 2012 | 49.14 | 49.91 | 49.13 | 49.77 | 2,277,445 | +1.26(+2.60%) |
Jan 13, 2012 | 48.07 | 48.66 | 47.88 | 48.50 | 1,805,388 | +0.04(+0.08%) |
Jan 12, 2012 | 48.15 | 48.64 | 48.08 | 48.46 | 1,416,066 | +0.35(+0.74%) |
Jan 11, 2012 | 48.35 | 48.39 | 47.73 | 48.11 | 2,126,205 | -0.37(-0.76%) |
Jan 10, 2012 | 48.52 | 48.90 | 48.30 | 48.48 | 2,652,446 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.49 | 47.81 | 48.04 | 2,144,226 | -0.17(-0.36%) |
Jan 06, 2012 | 48.85 | 48.92 | 47.82 | 48.22 | 7,439,756 | -0.51(-1.04%) |
Jan 05, 2012 | 48.61 | 49.35 | 48.43 | 48.72 | 3,959,300 | -0.08(-0.17%) |
Jan 04, 2012 | 48.47 | 49.32 | 48.45 | 48.81 | 2,268,898 | +0.23(+0.48%) |
Dec 30, 2011 | 49.22 | 49.22 | 48.39 | 48.57 | 1,086,406 | -0.65(-1.32%) |
Dec 29, 2011 | 48.79 | 49.37 | 48.74 | 49.22 | 896,620 | +0.40(+0.81%) |
Dec 28, 2011 | 49.51 | 49.57 | 48.74 | 48.82 | 1,715,271 | -0.63(-1.27%) |
Dec 27, 2011 | 48.97 | 49.67 | 48.84 | 49.45 | 1,431,569 | +0.40(+0.81%) |
Dec 23, 2011 | 47.90 | 49.11 | 47.49 | 49.05 | 1,730,908 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.91 | 46.96 | 47.88 | 1,471,623 | +0.74(+1.56%) |
Dec 20, 2011 | 47.25 | 47.70 | 47.03 | 47.14 | 4,028,014 | +0.65(+1.40%) |
Dec 19, 2011 | 47.27 | 47.53 | 46.39 | 46.49 | 3,543,225 | -0.27(-0.57%) |
Dec 16, 2011 | 46.34 | 46.85 | 46.14 | 46.76 | 3,709,475 | +0.77(+1.66%) |
Dec 15, 2011 | 46.14 | 46.21 | 45.73 | 45.99 | 2,279,767 | +0.34(+0.74%) |
Dec 14, 2011 | 46.37 | 46.54 | 45.48 | 45.65 | 1,880,733 | -0.89(-1.90%) |
Dec 13, 2011 | 47.33 | 47.96 | 46.36 | 46.54 | 2,120,602 | -0.41(-0.87%) |
Dec 12, 2011 | 46.84 | 47.36 | 46.37 | 46.95 | 2,819,209 | -0.30(-0.63%) |
Dec 09, 2011 | 48.36 | 48.36 | 46.76 | 47.24 | 3,938,027 | -0.92(-1.91%) |
Dec 08, 2011 | 48.81 | 48.84 | 48.00 | 48.17 | 1,596,783 | -1.03(-2.09%) |
Dec 07, 2011 | 48.37 | 49.43 | 48.16 | 49.19 | 2,361,408 | +0.67(+1.37%) |
Dec 06, 2011 | 49.73 | 49.73 | 48.49 | 48.53 | 3,147,919 | -1.06(-2.13%) |
Dec 05, 2011 | 50.99 | 51.13 | 49.18 | 49.58 | 3,005,543 | -0.61(-1.22%) |
Dec 02, 2011 | 50.79 | 51.46 | 50.09 | 50.20 | 1,803,110 | +0.21(+0.42%) |
Dec 01, 2011 | 50.60 | 51.14 | 49.90 | 49.99 | 1,647,051 | -1.03(-2.03%) |
Nov 30, 2011 | 49.70 | 51.10 | 49.70 | 51.02 | 3,291,856 | +3.00(+6.24%) |
Nov 29, 2011 | 48.83 | 48.83 | 47.99 | 48.02 | 1,879,033 | -0.52(-1.08%) |
Nov 28, 2011 | 47.80 | 49.38 | 47.80 | 48.55 | 2,489,621 | +2.18(+4.69%) |
Nov 25, 2011 | 45.99 | 46.95 | 45.50 | 46.37 | 953,555 | -0.16(-0.35%) |
Nov 23, 2011 | 47.00 | 47.00 | 45.84 | 46.53 | 2,481,430 | -1.00(-2.11%) |
Nov 22, 2011 | 46.78 | 48.15 | 46.78 | 47.54 | 3,261,459 | +0.87(+1.87%) |
Nov 21, 2011 | 47.42 | 47.42 | 46.33 | 46.66 | 3,178,639 | -1.54(-3.19%) |
Nov 18, 2011 | 48.55 | 48.91 | 48.12 | 48.20 | 1,798,768 | -0.20(-0.41%) |
Nov 17, 2011 | 48.81 | 49.28 | 47.80 | 48.40 | 2,436,369 | -0.57(-1.17%) |
Nov 16, 2011 | 49.01 | 49.77 | 48.67 | 48.97 | 2,512,307 | -0.60(-1.21%) |
Nov 15, 2011 | 49.20 | 49.85 | 48.94 | 49.57 | 5,540,615 | +0.16(+0.33%) |
Nov 14, 2011 | 48.89 | 49.89 | 48.57 | 49.41 | 2,586,410 | +0.12(+0.25%) |
Nov 11, 2011 | 50.04 | 50.11 | 49.12 | 49.29 | 2,784,810 | -0.39(-0.79%) |
Nov 10, 2011 | 49.73 | 50.14 | 48.81 | 49.68 | 3,047,773 | +0.45(+0.91%) |
Nov 09, 2011 | 49.47 | 49.87 | 48.74 | 49.23 | 3,335,539 | -1.12(-2.23%) |
Nov 08, 2011 | 49.86 | 50.54 | 49.65 | 50.35 | 3,257,916 | -0.06(-0.11%) |
Nov 07, 2011 | 50.26 | 50.43 | 49.74 | 50.41 | 4,289,210 | -0.11(-0.22%) |
Nov 04, 2011 | 50.10 | 51.14 | 49.56 | 50.52 | 4,811,837 | -0.42(-0.82%) |
Nov 03, 2011 | 48.81 | 51.71 | 47.79 | 50.94 | 10,915,408 | +7.75(+17.94%) |
Nov 02, 2011 | 42.51 | 43.41 | 42.24 | 43.19 | 4,743,787 | +1.31(+3.14%) |
Nov 01, 2011 | 41.02 | 42.19 | 40.32 | 41.88 | 5,097,709 | -0.30(-0.70%) |
Oct 31, 2011 | 43.20 | 43.50 | 42.16 | 42.17 | 2,665,435 | -1.27(-2.92%) |
Oct 28, 2011 | 43.67 | 44.03 | 43.12 | 43.44 | 2,226,964 | -0.31(-0.71%) |
Oct 27, 2011 | 42.74 | 44.06 | 42.61 | 43.75 | 3,141,557 | +2.16(+5.19%) |
Oct 26, 2011 | 41.75 | 41.80 | 40.77 | 41.59 | 2,008,588 | +0.21(+0.51%) |
Oct 25, 2011 | 42.27 | 42.33 | 41.31 | 41.38 | 1,808,505 | -1.17(-2.76%) |
Oct 24, 2011 | 41.64 | 42.59 | 41.52 | 42.56 | 2,060,053 | +1.02(+2.47%) |
Oct 21, 2011 | 41.29 | 41.67 | 41.19 | 41.53 | 2,624,104 | +0.67(+1.64%) |
Oct 20, 2011 | 40.75 | 41.36 | 40.47 | 40.86 | 2,363,127 | +0.42(+1.04%) |
Oct 19, 2011 | 41.15 | 41.35 | 40.26 | 40.44 | 1,899,856 | -0.61(-1.48%) |
Oct 18, 2011 | 40.89 | 41.39 | 39.96 | 41.05 | 2,338,339 | +0.08(+0.20%) |
Oct 17, 2011 | 41.85 | 42.27 | 40.85 | 40.97 | 1,664,184 | -0.99(-2.37%) |
Oct 14, 2011 | 41.84 | 42.35 | 41.41 | 41.97 | 1,482,810 | +0.53(+1.27%) |
Oct 13, 2011 | 41.18 | 41.65 | 40.89 | 41.44 | 1,856,322 | +0.09(+0.22%) |
Oct 12, 2011 | 40.91 | 41.87 | 40.59 | 41.35 | 3,257,614 | +1.02(+2.52%) |
Oct 11, 2011 | 40.13 | 40.66 | 39.94 | 40.33 | 1,814,248 | +0.00(+0.01%) |
Oct 10, 2011 | 39.86 | 40.38 | 39.63 | 40.33 | 2,288,603 | +1.06(+2.71%) |
Oct 07, 2011 | 38.77 | 40.41 | 38.72 | 39.27 | 4,566,513 | +0.80(+2.08%) |
Oct 06, 2011 | 38.23 | 38.52 | 37.82 | 38.47 | 3,678,779 | +0.78(+2.08%) |
Oct 05, 2011 | 37.41 | 37.89 | 36.94 | 37.68 | 2,808,524 | +0.25(+0.68%) |
Oct 04, 2011 | 35.41 | 37.50 | 34.91 | 37.43 | 6,379,853 | +1.36(+3.78%) |
Oct 03, 2011 | 37.10 | 37.69 | 35.95 | 36.07 | 4,891,690 | -1.56(-4.14%) |
Sep 30, 2011 | 37.79 | 38.28 | 37.27 | 37.63 | 5,481,166 | -0.47(-1.24%) |
Sep 29, 2011 | 39.52 | 39.75 | 36.92 | 38.10 | 7,427,719 | -0.84(-2.16%) |
Sep 28, 2011 | 41.61 | 41.65 | 38.77 | 38.94 | 5,784,826 | -2.66(-6.40%) |
Sep 27, 2011 | 41.43 | 42.66 | 41.04 | 41.60 | 4,241,018 | +1.07(+2.63%) |
Sep 26, 2011 | 41.69 | 41.93 | 39.59 | 40.53 | 4,911,860 | -0.22(-0.54%) |
Sep 23, 2011 | 40.04 | 41.04 | 39.58 | 40.75 | 3,960,195 | +0.51(+1.27%) |
Sep 22, 2011 | 41.42 | 41.69 | 39.95 | 40.24 | 4,912,372 | -2.42(-5.67%) |
Sep 21, 2011 | 44.01 | 44.54 | 42.66 | 42.66 | 2,967,287 | -1.40(-3.19%) |
Sep 20, 2011 | 43.55 | 45.58 | 43.55 | 44.07 | 4,854,038 | +0.71(+1.64%) |
Sep 19, 2011 | 42.83 | 43.61 | 42.77 | 43.36 | 3,502,261 | -0.21(-0.47%) |
Sep 16, 2011 | 42.87 | 43.64 | 42.56 | 43.56 | 3,284,854 | +1.15(+2.72%) |
Sep 15, 2011 | 43.32 | 43.32 | 41.96 | 42.41 | 5,223,028 | +0.74(+1.77%) |
Sep 14, 2011 | 41.16 | 42.16 | 40.62 | 41.67 | 2,265,622 | +0.72(+1.77%) |
Sep 13, 2011 | 40.17 | 41.06 | 39.96 | 40.95 | 2,377,424 | +0.95(+2.37%) |
Sep 12, 2011 | 39.85 | 40.49 | 39.58 | 40.00 | 3,000,875 | -0.43(-1.06%) |
Sep 09, 2011 | 41.31 | 41.31 | 40.10 | 40.43 | 2,645,285 | -1.31(-3.13%) |
Sep 08, 2011 | 41.55 | 42.37 | 41.51 | 41.74 | 2,329,652 | +0.01(+0.03%) |
Sep 07, 2011 | 41.48 | 41.91 | 41.38 | 41.73 | 3,707,702 | +0.95(+2.33%) |
Sep 06, 2011 | 40.00 | 40.83 | 39.56 | 40.77 | 2,630,199 | -0.36(-0.87%) |
Sep 02, 2011 | 41.37 | 41.94 | 40.99 | 41.13 | 2,458,108 | -0.92(-2.18%) |
Sep 01, 2011 | 41.68 | 42.63 | 41.40 | 42.05 | 3,345,060 | +0.22(+0.52%) |
Aug 31, 2011 | 42.11 | 42.45 | 41.48 | 41.83 | 2,646,235 | +0.06(+0.13%) |
Aug 30, 2011 | 41.38 | 42.08 | 41.16 | 41.78 | 3,098,811 | +0.31(+0.75%) |
Aug 29, 2011 | 41.45 | 42.12 | 41.37 | 41.46 | 3,800,297 | +0.38(+0.93%) |
Aug 26, 2011 | 39.73 | 41.26 | 39.13 | 41.08 | 3,338,756 | +1.15(+2.89%) |
Aug 25, 2011 | 40.13 | 40.47 | 39.69 | 39.93 | 3,044,563 | -0.03(-0.08%) |
Aug 24, 2011 | 39.34 | 39.99 | 38.93 | 39.96 | 4,892,934 | +0.52(+1.33%) |
Aug 23, 2011 | 38.08 | 39.46 | 38.08 | 39.44 | 5,025,088 | +1.54(+4.06%) |
Aug 22, 2011 | 38.63 | 38.91 | 37.59 | 37.90 | 4,941,743 | -0.04(-0.10%) |
Aug 19, 2011 | 38.61 | 39.17 | 37.82 | 37.94 | 5,919,543 | -1.26(-3.20%) |
Aug 18, 2011 | 39.76 | 39.93 | 38.38 | 39.19 | 6,407,985 | -1.54(-3.78%) |
Aug 17, 2011 | 40.30 | 41.27 | 40.28 | 40.73 | 3,633,916 | +0.49(+1.21%) |
Aug 16, 2011 | 40.75 | 41.49 | 39.72 | 40.24 | 5,830,366 | -0.14(-0.34%) |
Aug 15, 2011 | 40.55 | 41.28 | 37.73 | 40.38 | 16,642,662 | -2.82(-6.52%) |
Aug 12, 2011 | 42.06 | 44.64 | 41.77 | 43.20 | 8,170,353 | +1.14(+2.70%) |
Aug 11, 2011 | 39.30 | 42.56 | 39.19 | 42.06 | 6,623,697 | +2.93(+7.48%) |
Aug 10, 2011 | 38.26 | 40.23 | 37.66 | 39.14 | 6,788,183 | +0.14(+0.35%) |
Aug 09, 2011 | 39.79 | 39.06 | 36.69 | 39.00 | 8,928,508 | +1.52(+4.07%) |
Aug 08, 2011 | 39.79 | 40.25 | 37.30 | 37.48 | 5,736,774 | -3.42(-8.36%) |
Aug 05, 2011 | 41.28 | 41.37 | 39.68 | 40.89 | 5,159,045 | +0.24(+0.58%) |
Aug 04, 2011 | 42.63 | 42.86 | 40.66 | 40.66 | 5,336,690 | -2.49(-5.77%) |
Aug 03, 2011 | 43.70 | 43.78 | 42.53 | 43.15 | 4,849,033 | -0.45(-1.04%) |
Aug 02, 2011 | 44.52 | 45.25 | 43.54 | 43.60 | 2,886,785 | -1.23(-2.73%) |
Aug 01, 2011 | 45.44 | 45.47 | 44.18 | 44.83 | 2,152,546 | -0.11(-0.25%) |
Jul 29, 2011 | 44.66 | 45.38 | 44.34 | 44.94 | 2,242,587 | -0.22(-0.49%) |
Jul 28, 2011 | 44.97 | 45.58 | 44.96 | 45.16 | 2,129,499 | +0.33(+0.75%) |
Jul 27, 2011 | 45.30 | 45.53 | 44.76 | 44.83 | 2,324,628 | -0.76(-1.67%) |
Jul 26, 2011 | 45.63 | 45.99 | 45.47 | 45.59 | 1,587,202 | -0.20(-0.44%) |
Jul 25, 2011 | 45.61 | 46.10 | 45.47 | 45.79 | 1,596,914 | -0.14(-0.31%) |
Jul 22, 2011 | 46.26 | 46.27 | 45.87 | 45.93 | 2,066,310 | -0.00(-0.01%) |
Jul 21, 2011 | 45.76 | 46.35 | 45.61 | 45.94 | 2,133,020 | +0.47(+1.04%) |
Jul 20, 2011 | 45.79 | 45.88 | 45.16 | 45.46 | 1,393,854 | -0.33(-0.72%) |
Jul 19, 2011 | 45.22 | 45.97 | 45.22 | 45.79 | 1,282,277 | +0.89(+1.97%) |
Jul 18, 2011 | 44.95 | 45.05 | 44.48 | 44.91 | 1,782,436 | -0.14(-0.30%) |
Jul 15, 2011 | 45.06 | 45.29 | 44.75 | 45.05 | 2,311,837 | +0.06(+0.14%) |
Jul 14, 2011 | 45.28 | 45.54 | 44.76 | 44.98 | 1,795,621 | -0.13(-0.28%) |
Jul 13, 2011 | 44.73 | 45.88 | 44.60 | 45.11 | 4,217,294 | +0.59(+1.33%) |
Jul 12, 2011 | 44.74 | 44.97 | 44.04 | 44.52 | 2,645,276 | -0.15(-0.35%) |
Jul 11, 2011 | 44.69 | 45.01 | 44.54 | 44.67 | 1,694,014 | -0.69(-1.51%) |
Jul 08, 2011 | 45.19 | 45.43 | 44.75 | 45.36 | 2,370,745 | +0.04(+0.09%) |
Jul 07, 2011 | 45.35 | 45.81 | 44.72 | 45.31 | 2,515,295 | -0.33(-0.71%) |
Jul 06, 2011 | 45.30 | 45.85 | 45.23 | 45.64 | 1,809,365 | +0.25(+0.55%) |
Jul 05, 2011 | 45.03 | 45.58 | 44.90 | 45.39 | 3,813,847 | +0.38(+0.85%) |
Jul 01, 2011 | 45.08 | 45.28 | 44.56 | 45.01 | 3,833,562 | -0.05(-0.10%) |
Jun 30, 2011 | 45.18 | 45.30 | 44.74 | 45.06 | 2,155,079 | +0.03(+0.06%) |
Jun 29, 2011 | 44.33 | 45.65 | 44.33 | 45.03 | 3,887,345 | +0.84(+1.89%) |
Jun 28, 2011 | 43.54 | 44.22 | 43.31 | 44.20 | 1,554,623 | +0.89(+2.05%) |
Jun 27, 2011 | 43.30 | 43.64 | 43.10 | 43.31 | 1,522,430 | +0.11(+0.26%) |
Jun 24, 2011 | 43.15 | 43.37 | 42.78 | 43.20 | 3,153,888 | +0.13(+0.31%) |
Jun 23, 2011 | 42.89 | 43.13 | 42.16 | 43.07 | 2,342,426 | -0.43(-0.98%) |
Jun 22, 2011 | 43.59 | 44.49 | 43.44 | 43.49 | 2,946,746 | -0.37(-0.85%) |
Jun 21, 2011 | 42.77 | 44.04 | 42.71 | 43.87 | 2,094,833 | +1.36(+3.19%) |
Jun 20, 2011 | 42.39 | 42.57 | 42.36 | 42.51 | 1,525,163 | +0.82(+1.97%) |
Jun 17, 2011 | 41.79 | 42.11 | 41.64 | 41.69 | 1,826,776 | +0.20(+0.49%) |
Jun 16, 2011 | 41.70 | 41.83 | 40.89 | 41.49 | 2,170,144 | -0.13(-0.31%) |
Jun 15, 2011 | 42.24 | 42.48 | 41.36 | 41.61 | 2,366,323 | -1.05(-2.46%) |
Jun 14, 2011 | 42.06 | 42.92 | 41.98 | 42.66 | 3,056,229 | +1.20(+2.89%) |
Jun 13, 2011 | 41.15 | 41.77 | 41.05 | 41.46 | 1,802,310 | +0.31(+0.75%) |
Jun 10, 2011 | 41.25 | 41.35 | 40.76 | 41.16 | 2,166,224 | -0.30(-0.73%) |
Jun 09, 2011 | 40.71 | 41.76 | 40.71 | 41.46 | 2,911,128 | +0.67(+1.64%) |
Jun 08, 2011 | 41.49 | 41.54 | 40.67 | 40.79 | 3,480,132 | -0.67(-1.61%) |
Jun 07, 2011 | 41.77 | 42.02 | 41.43 | 41.46 | 1,901,372 | -0.14(-0.33%) |
Jun 06, 2011 | 41.91 | 41.91 | 41.38 | 41.60 | 1,944,598 | -0.42(-1.00%) |
Jun 03, 2011 | 42.13 | 42.30 | 41.89 | 42.02 | 1,939,464 | -0.33(-0.77%) |
May 24, 2011 | 42.28 | 42.67 | 42.28 | 42.34 | 1,297,479 | +0.23(+0.55%) |
May 23, 2011 | 42.67 | 42.67 | 42.00 | 42.11 | 2,485,973 | -1.00(-2.32%) |
May 20, 2011 | 43.59 | 43.70 | 43.05 | 43.11 | 1,978,281 | -0.49(-1.13%) |
May 19, 2011 | 43.73 | 44.06 | 43.48 | 43.61 | 2,345,721 | -0.09(-0.20%) |
May 18, 2011 | 42.98 | 43.94 | 42.92 | 43.69 | 2,498,697 | +0.76(+1.77%) |
May 17, 2011 | 42.79 | 43.14 | 42.72 | 42.93 | 1,951,625 | +0.05(+0.11%) |
May 16, 2011 | 42.86 | 43.09 | 42.39 | 42.89 | 1,806,717 | -0.02(-0.05%) |
May 13, 2011 | 43.19 | 43.54 | 42.69 | 42.91 | 1,372,206 | -0.50(-1.14%) |
May 12, 2011 | 42.68 | 43.47 | 42.41 | 43.40 | 2,159,379 | +0.56(+1.31%) |
May 11, 2011 | 43.54 | 43.79 | 42.58 | 42.84 | 2,657,546 | -0.98(-2.24%) |
May 10, 2011 | 43.82 | 44.55 | 43.61 | 43.82 | 4,561,048 | -0.10(-0.22%) |
May 09, 2011 | 42.15 | 44.12 | 42.02 | 43.92 | 5,142,794 | +1.92(+4.57%) |
May 06, 2011 | 41.67 | 42.21 | 40.97 | 42.00 | 3,933,922 | +0.45(+1.09%) |
May 05, 2011 | 39.76 | 41.97 | 39.76 | 41.55 | 6,707,211 | +0.51(+1.24%) |
May 04, 2011 | 41.12 | 41.24 | 40.74 | 41.04 | 3,006,006 | -0.16(-0.38%) |
May 03, 2011 | 41.41 | 41.41 | 40.81 | 41.20 | 1,906,589 | -0.18(-0.43%) |