Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.45 | 52.96 | 52.40 | 52.68 | 19,232,424 | +0.16(+0.30%) |
Apr 27, 2012 | 52.78 | 52.90 | 52.45 | 52.52 | 17,198,232 | +0.01(+0.01%) |
Apr 26, 2012 | 52.04 | 52.60 | 51.96 | 52.52 | 28,291,414 | -0.48(-0.90%) |
Apr 25, 2012 | 52.87 | 53.20 | 52.31 | 52.99 | 30,280,726 | +0.33(+0.63%) |
Apr 24, 2012 | 52.26 | 52.71 | 52.26 | 52.67 | 19,064,038 | +0.38(+0.72%) |
Apr 23, 2012 | 51.58 | 52.43 | 51.49 | 52.29 | 24,905,696 | +0.24(+0.46%) |
Apr 20, 2012 | 52.20 | 52.43 | 51.88 | 52.05 | 28,215,794 | +0.01(+0.02%) |
Apr 19, 2012 | 52.18 | 52.43 | 51.85 | 52.04 | 26,181,124 | -0.29(-0.55%) |
Apr 18, 2012 | 51.90 | 52.51 | 51.88 | 52.32 | 21,300,314 | +0.18(+0.35%) |
Apr 17, 2012 | 51.65 | 52.23 | 51.60 | 52.14 | 23,284,332 | +0.88(+1.71%) |
Apr 16, 2012 | 50.79 | 51.49 | 50.72 | 51.26 | 28,722,412 | +0.65(+1.28%) |
Apr 13, 2012 | 50.63 | 51.07 | 50.56 | 50.62 | 22,712,062 | -0.40(-0.78%) |
Apr 12, 2012 | 50.43 | 51.09 | 50.26 | 51.01 | 25,018,744 | +0.55(+1.09%) |
Apr 11, 2012 | 50.71 | 50.86 | 50.13 | 50.46 | 25,985,802 | +0.32(+0.65%) |
Apr 10, 2012 | 51.10 | 51.10 | 49.96 | 50.14 | 32,766,512 | -1.04(-2.04%) |
Apr 09, 2012 | 51.24 | 51.48 | 51.06 | 51.18 | 18,071,410 | -0.57(-1.11%) |
Apr 05, 2012 | 51.60 | 52.10 | 51.47 | 51.76 | 19,588,242 | -0.10(-0.19%) |
Apr 04, 2012 | 52.05 | 52.08 | 51.55 | 51.85 | 28,045,144 | -0.52(-0.99%) |
Apr 03, 2012 | 52.93 | 52.95 | 51.87 | 52.37 | 29,031,924 | -0.76(-1.42%) |
Apr 02, 2012 | 52.84 | 53.50 | 52.67 | 53.13 | 22,703,336 | +0.21(+0.39%) |
Mar 30, 2012 | 52.77 | 52.94 | 52.53 | 52.92 | 21,257,052 | +0.40(+0.76%) |
Mar 29, 2012 | 52.06 | 52.56 | 51.81 | 52.52 | 21,631,798 | +0.13(+0.26%) |
Mar 28, 2012 | 52.70 | 52.77 | 51.95 | 52.39 | 26,475,972 | -0.46(-0.88%) |
Mar 27, 2012 | 53.17 | 53.24 | 52.81 | 52.85 | 20,500,526 | -0.25(-0.47%) |
Mar 26, 2012 | 52.59 | 53.24 | 52.52 | 53.10 | 28,412,200 | +0.90(+1.73%) |
Mar 23, 2012 | 52.09 | 52.46 | 51.88 | 52.20 | 20,580,896 | +0.13(+0.26%) |
Mar 22, 2012 | 52.16 | 52.44 | 51.93 | 52.07 | 22,754,218 | -0.41(-0.79%) |
Mar 21, 2012 | 52.84 | 52.84 | 52.34 | 52.48 | 23,291,772 | -0.36(-0.68%) |
Mar 20, 2012 | 52.76 | 53.15 | 52.67 | 52.84 | 22,310,722 | -0.24(-0.45%) |
Mar 19, 2012 | 52.52 | 53.20 | 52.49 | 53.08 | 17,650,950 | +0.34(+0.64%) |
Mar 16, 2012 | 52.60 | 53.02 | 52.43 | 52.74 | 50,792,004 | +0.21(+0.41%) |
Mar 15, 2012 | 52.41 | 52.60 | 52.02 | 52.53 | 23,801,836 | +0.04(+0.08%) |
Mar 14, 2012 | 52.84 | 52.98 | 52.32 | 52.49 | 26,528,400 | -0.51(-0.97%) |
Mar 13, 2012 | 52.41 | 53.04 | 52.24 | 53.00 | 27,619,806 | +0.80(+1.53%) |
Mar 12, 2012 | 51.56 | 52.32 | 51.34 | 52.20 | 31,160,942 | +0.76(+1.48%) |
Mar 09, 2012 | 51.90 | 51.95 | 51.29 | 51.44 | 27,929,830 | -0.32(-0.62%) |
Mar 08, 2012 | 51.87 | 52.15 | 51.64 | 51.76 | 31,190,414 | -0.61(-1.17%) |
Mar 07, 2012 | 52.48 | 52.55 | 51.98 | 52.37 | 24,200,344 | -0.02(-0.03%) |
Mar 06, 2012 | 52.62 | 52.77 | 52.12 | 52.39 | 27,053,570 | -0.70(-1.32%) |
Mar 05, 2012 | 52.58 | 53.14 | 52.42 | 53.09 | 20,982,230 | +0.41(+0.79%) |
Mar 02, 2012 | 52.88 | 52.93 | 52.38 | 52.68 | 18,595,716 | -0.31(-0.58%) |
Mar 01, 2012 | 52.76 | 53.19 | 52.73 | 52.98 | 20,712,600 | +0.20(+0.38%) |
Feb 29, 2012 | 53.36 | 53.39 | 52.60 | 52.78 | 29,980,238 | -0.39(-0.73%) |
Feb 28, 2012 | 53.23 | 53.35 | 52.81 | 53.17 | 23,463,860 | -0.05(-0.10%) |
Feb 27, 2012 | 53.18 | 53.59 | 52.95 | 53.23 | 21,829,180 | -0.07(-0.13%) |
Feb 24, 2012 | 53.31 | 53.37 | 53.09 | 53.29 | 17,652,644 | +0.20(+0.37%) |
Feb 23, 2012 | 52.83 | 53.19 | 52.76 | 53.10 | 20,329,082 | +0.06(+0.12%) |
Feb 22, 2012 | 52.99 | 53.24 | 52.87 | 53.04 | 19,638,520 | +0.21(+0.40%) |
Feb 21, 2012 | 52.50 | 52.95 | 52.50 | 52.82 | 25,367,874 | +0.58(+1.11%) |
Feb 17, 2012 | 52.52 | 52.55 | 51.82 | 52.24 | 27,212,930 | +0.13(+0.25%) |
Feb 16, 2012 | 51.53 | 52.24 | 51.30 | 52.12 | 24,208,154 | +0.79(+1.53%) |
Feb 15, 2012 | 51.78 | 51.82 | 51.20 | 51.33 | 22,798,234 | -0.34(-0.65%) |
Feb 14, 2012 | 51.51 | 51.69 | 51.16 | 51.66 | 21,242,056 | +0.15(+0.30%) |
Feb 13, 2012 | 51.46 | 51.62 | 51.19 | 51.51 | 18,802,682 | +0.38(+0.74%) |
Feb 10, 2012 | 51.27 | 51.32 | 50.86 | 51.13 | 25,129,360 | -0.66(-1.27%) |
Feb 09, 2012 | 52.07 | 52.29 | 51.66 | 51.79 | 27,980,574 | -0.27(-0.52%) |
Feb 08, 2012 | 52.37 | 52.61 | 51.70 | 52.06 | 24,193,486 | -0.34(-0.64%) |
Feb 07, 2012 | 51.72 | 52.46 | 51.55 | 52.40 | 26,064,114 | +0.36(+0.69%) |
Feb 06, 2012 | 51.50 | 52.10 | 51.27 | 52.04 | 24,718,532 | +0.50(+0.98%) |
Feb 03, 2012 | 51.12 | 51.58 | 51.01 | 51.53 | 26,604,516 | +0.84(+1.66%) |
Feb 02, 2012 | 51.15 | 51.18 | 50.49 | 50.69 | 29,694,342 | -0.27(-0.52%) |
Feb 01, 2012 | 51.12 | 51.32 | 50.60 | 50.96 | 36,690,288 | +0.14(+0.27%) |
Jan 31, 2012 | 51.53 | 51.79 | 50.65 | 50.82 | 44,863,792 | -1.06(-2.05%) |
Jan 30, 2012 | 51.75 | 51.89 | 51.33 | 51.88 | 29,441,366 | -0.21(-0.40%) |
Jan 27, 2012 | 52.34 | 52.50 | 52.05 | 52.09 | 26,329,614 | -0.57(-1.08%) |
Jan 26, 2012 | 53.19 | 53.23 | 52.50 | 52.66 | 25,801,600 | -0.27(-0.52%) |
Jan 25, 2012 | 52.66 | 53.03 | 52.08 | 52.93 | 29,993,838 | +0.02(+0.05%) |
Jan 24, 2012 | 52.85 | 52.93 | 52.59 | 52.91 | 20,373,198 | -0.18(-0.33%) |
Jan 23, 2012 | 53.10 | 53.37 | 52.82 | 53.08 | 25,291,110 | -0.01(-0.02%) |
Jan 20, 2012 | 52.85 | 53.09 | 52.63 | 53.09 | 31,674,122 | +0.28(+0.53%) |
Jan 19, 2012 | 52.40 | 52.94 | 52.05 | 52.82 | 26,995,374 | +0.35(+0.67%) |
Jan 18, 2012 | 51.77 | 52.49 | 51.56 | 52.46 | 27,607,670 | +0.46(+0.89%) |
Jan 17, 2012 | 52.04 | 52.27 | 51.83 | 52.00 | 25,751,730 | +0.49(+0.95%) |
Jan 13, 2012 | 51.07 | 51.53 | 50.87 | 51.51 | 25,626,078 | +0.09(+0.17%) |
Jan 12, 2012 | 51.21 | 51.53 | 50.94 | 51.43 | 28,601,564 | -0.21(-0.40%) |
Jan 11, 2012 | 51.64 | 51.83 | 51.26 | 51.63 | 24,439,566 | -0.39(-0.75%) |
Jan 10, 2012 | 52.23 | 52.32 | 51.81 | 52.02 | 21,554,556 | +0.13(+0.26%) |
Jan 09, 2012 | 51.58 | 51.97 | 51.57 | 51.89 | 19,220,338 | +0.23(+0.45%) |
Jan 06, 2012 | 52.14 | 52.19 | 51.65 | 51.66 | 26,269,658 | -0.39(-0.75%) |
Jan 05, 2012 | 51.97 | 52.16 | 51.53 | 52.04 | 28,758,898 | -0.16(-0.30%) |
Jan 04, 2012 | 52.06 | 52.28 | 51.64 | 52.20 | 26,580,350 | +0.76(+1.49%) |
Dec 30, 2011 | 51.64 | 51.76 | 51.32 | 51.44 | 16,098,086 | -0.31(-0.60%) |
Dec 29, 2011 | 51.03 | 51.78 | 51.03 | 51.75 | 16,568,222 | +0.66(+1.29%) |
Dec 28, 2011 | 51.67 | 51.85 | 50.98 | 51.09 | 21,033,304 | -0.67(-1.29%) |
Dec 27, 2011 | 51.57 | 51.97 | 51.55 | 51.75 | 16,714,907 | +0.04(+0.07%) |
Dec 23, 2011 | 51.15 | 51.72 | 51.10 | 51.72 | 16,891,984 | +1.27(+2.53%) |
Dec 21, 2011 | 49.78 | 50.58 | 49.76 | 50.44 | 31,554,392 | +0.68(+1.37%) |
Dec 20, 2011 | 48.95 | 49.76 | 48.92 | 49.76 | 34,846,016 | +1.50(+3.11%) |
Dec 19, 2011 | 48.69 | 48.83 | 48.17 | 48.26 | 26,444,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.00 | 49.10 | 48.48 | 48.65 | 55,145,628 | +0.08(+0.16%) |
Dec 15, 2011 | 48.51 | 48.91 | 48.42 | 48.57 | 29,569,078 | +0.36(+0.74%) |
Dec 14, 2011 | 48.30 | 48.65 | 47.74 | 48.21 | 39,436,948 | -0.66(-1.35%) |
Dec 13, 2011 | 48.92 | 49.65 | 48.63 | 48.87 | 36,020,124 | +0.29(+0.60%) |
Dec 12, 2011 | 48.99 | 49.21 | 48.07 | 48.58 | 29,398,832 | -0.78(-1.59%) |
Dec 09, 2011 | 48.93 | 49.61 | 48.76 | 49.36 | 35,993,480 | +0.89(+1.84%) |
Dec 08, 2011 | 49.00 | 49.06 | 48.28 | 48.47 | 30,373,386 | -0.73(-1.49%) |
Dec 07, 2011 | 48.92 | 49.68 | 48.76 | 49.20 | 32,368,576 | +0.16(+0.32%) |
Dec 06, 2011 | 48.93 | 49.54 | 48.73 | 49.05 | 33,158,366 | +0.22(+0.46%) |
Dec 05, 2011 | 49.08 | 49.27 | 48.43 | 48.82 | 30,146,742 | +0.40(+0.83%) |
Dec 02, 2011 | 48.96 | 49.00 | 48.34 | 48.42 | 32,068,982 | +0.00(+0.00%) |
Dec 01, 2011 | 48.67 | 48.76 | 48.17 | 48.42 | 28,028,676 | -0.39(-0.81%) |
Nov 30, 2011 | 47.59 | 48.87 | 47.56 | 48.82 | 55,911,824 | +2.13(+4.56%) |
Nov 29, 2011 | 46.37 | 47.03 | 46.21 | 46.69 | 32,574,606 | +0.66(+1.44%) |
Nov 28, 2011 | 46.02 | 46.43 | 45.72 | 46.02 | 33,201,102 | +1.18(+2.63%) |
Nov 25, 2011 | 45.22 | 45.64 | 44.85 | 44.85 | 16,897,496 | -0.41(-0.91%) |
Nov 23, 2011 | 45.53 | 45.71 | 45.23 | 45.26 | 38,448,168 | -0.88(-1.91%) |
Nov 22, 2011 | 46.35 | 46.79 | 46.05 | 46.14 | 31,164,784 | -0.53(-1.14%) |
Nov 21, 2011 | 46.44 | 46.93 | 46.16 | 46.67 | 33,292,162 | -0.60(-1.27%) |
Nov 18, 2011 | 47.47 | 47.75 | 46.80 | 47.27 | 38,077,728 | +0.02(+0.05%) |
Nov 17, 2011 | 47.41 | 48.20 | 46.79 | 47.25 | 42,784,252 | -0.24(-0.50%) |
Nov 16, 2011 | 47.48 | 48.40 | 47.37 | 47.49 | 33,577,156 | -0.51(-1.06%) |
Nov 15, 2011 | 47.86 | 48.46 | 47.64 | 48.00 | 32,090,722 | +0.08(+0.16%) |
Nov 14, 2011 | 48.26 | 48.40 | 47.57 | 47.92 | 22,392,920 | -0.46(-0.95%) |
Nov 11, 2011 | 48.32 | 48.52 | 48.15 | 48.38 | 24,939,550 | +0.62(+1.30%) |
Nov 10, 2011 | 47.66 | 47.95 | 47.12 | 47.76 | 30,762,644 | +0.80(+1.69%) |
Nov 09, 2011 | 47.27 | 47.89 | 46.75 | 46.97 | 39,760,080 | -1.44(-2.97%) |
Nov 08, 2011 | 48.09 | 48.48 | 47.72 | 48.40 | 31,347,678 | +0.53(+1.12%) |
Nov 07, 2011 | 47.55 | 47.95 | 47.13 | 47.87 | 29,833,252 | +0.50(+1.06%) |
Nov 04, 2011 | 47.10 | 47.42 | 46.68 | 47.37 | 30,158,414 | -0.21(-0.43%) |
Nov 03, 2011 | 47.17 | 47.66 | 46.72 | 47.57 | 40,579,656 | +0.90(+1.93%) |
Nov 02, 2011 | 46.67 | 46.81 | 46.15 | 46.67 | 36,069,384 | +0.86(+1.88%) |
Nov 01, 2011 | 45.74 | 46.52 | 45.52 | 45.81 | 59,414,836 | -1.30(-2.75%) |
Oct 31, 2011 | 48.62 | 48.65 | 47.06 | 47.11 | 50,716,504 | -2.05(-4.16%) |
Oct 28, 2011 | 48.86 | 49.46 | 48.53 | 49.15 | 36,062,988 | -0.24(-0.49%) |
Oct 27, 2011 | 49.41 | 49.59 | 48.68 | 49.40 | 58,840,872 | +0.49(+1.00%) |
Oct 26, 2011 | 48.36 | 49.03 | 47.83 | 48.91 | 45,038,216 | +0.98(+2.05%) |
Oct 25, 2011 | 48.16 | 48.56 | 47.69 | 47.92 | 38,841,044 | -0.44(-0.91%) |
Oct 24, 2011 | 48.21 | 48.56 | 47.99 | 48.36 | 32,920,364 | +0.02(+0.05%) |
Oct 21, 2011 | 48.01 | 48.36 | 47.77 | 48.34 | 46,173,648 | +0.86(+1.80%) |
Oct 20, 2011 | 47.25 | 47.72 | 46.95 | 47.48 | 36,843,480 | +0.17(+0.36%) |
Oct 19, 2011 | 47.40 | 47.80 | 47.01 | 47.31 | 34,661,628 | -0.28(-0.58%) |
Oct 18, 2011 | 46.80 | 47.97 | 46.46 | 47.59 | 39,581,036 | +0.86(+1.83%) |
Oct 17, 2011 | 46.98 | 47.35 | 46.52 | 46.74 | 31,223,336 | -0.39(-0.82%) |
Oct 14, 2011 | 46.51 | 47.19 | 46.49 | 47.12 | 29,625,050 | +1.05(+2.28%) |
Oct 13, 2011 | 45.98 | 46.33 | 45.75 | 46.07 | 32,390,514 | -0.48(-1.02%) |
Oct 12, 2011 | 46.30 | 46.85 | 46.04 | 46.55 | 36,862,568 | +0.54(+1.17%) |
Oct 11, 2011 | 45.72 | 46.25 | 45.67 | 46.01 | 29,594,978 | -0.01(-0.01%) |
Oct 10, 2011 | 45.08 | 46.02 | 45.03 | 46.02 | 33,903,136 | +1.64(+3.70%) |
Oct 07, 2011 | 44.93 | 44.96 | 44.06 | 44.38 | 39,078,276 | -0.20(-0.45%) |
Oct 06, 2011 | 44.00 | 44.64 | 44.00 | 44.58 | 41,224,928 | -0.04(-0.08%) |
Oct 05, 2011 | 43.84 | 44.64 | 43.56 | 44.61 | 46,810,132 | +0.68(+1.54%) |
Oct 04, 2011 | 42.38 | 44.13 | 41.75 | 43.94 | 60,421,272 | +1.01(+2.36%) |
Oct 03, 2011 | 43.37 | 44.10 | 42.92 | 42.92 | 51,373,524 | -0.89(-2.04%) |
Sep 30, 2011 | 43.89 | 45.00 | 43.82 | 43.82 | 51,256,284 | -0.75(-1.69%) |
Sep 29, 2011 | 44.11 | 44.67 | 43.84 | 44.57 | 45,939,360 | +1.09(+2.51%) |
Sep 28, 2011 | 43.69 | 44.82 | 43.35 | 43.48 | 43,142,080 | -0.51(-1.15%) |
Sep 27, 2011 | 44.24 | 44.85 | 43.69 | 43.98 | 44,237,908 | +0.72(+1.66%) |
Sep 26, 2011 | 42.23 | 43.37 | 41.93 | 43.27 | 50,296,396 | +1.45(+3.48%) |
Sep 23, 2011 | 41.30 | 42.30 | 40.98 | 41.81 | 44,065,300 | +0.04(+0.10%) |
Sep 22, 2011 | 42.19 | 42.51 | 41.12 | 41.77 | 71,647,736 | -1.65(-3.79%) |
Sep 21, 2011 | 44.57 | 44.82 | 43.33 | 43.42 | 39,460,240 | -1.23(-2.76%) |
Sep 20, 2011 | 44.56 | 45.23 | 44.30 | 44.65 | 33,848,824 | +0.19(+0.42%) |
Sep 19, 2011 | 43.98 | 44.70 | 43.74 | 44.46 | 32,857,716 | -0.51(-1.14%) |
Sep 16, 2011 | 44.96 | 45.09 | 44.38 | 44.97 | 57,444,684 | +0.33(+0.73%) |
Sep 15, 2011 | 44.30 | 44.68 | 43.85 | 44.65 | 36,229,508 | +0.83(+1.89%) |
Sep 14, 2011 | 43.41 | 44.50 | 42.93 | 43.82 | 43,142,832 | +0.60(+1.38%) |
Sep 13, 2011 | 43.29 | 43.42 | 42.72 | 43.22 | 37,835,932 | -0.11(-0.26%) |
Sep 12, 2011 | 42.43 | 43.37 | 42.15 | 43.34 | 43,439,276 | +0.50(+1.17%) |
Sep 09, 2011 | 43.54 | 43.78 | 42.59 | 42.84 | 46,362,888 | -1.09(-2.49%) |
Sep 08, 2011 | 44.27 | 44.85 | 43.76 | 43.93 | 37,188,580 | -0.50(-1.13%) |
Sep 07, 2011 | 43.58 | 44.43 | 43.28 | 44.43 | 38,305,200 | +1.51(+3.51%) |
Sep 06, 2011 | 42.31 | 43.03 | 42.17 | 42.92 | 42,103,752 | -0.60(-1.37%) |
Sep 02, 2011 | 43.50 | 43.85 | 43.13 | 43.52 | 34,929,316 | -0.81(-1.84%) |
Sep 01, 2011 | 44.73 | 45.16 | 44.31 | 44.33 | 38,777,672 | -0.32(-0.72%) |
Aug 31, 2011 | 44.86 | 45.17 | 44.24 | 44.65 | 48,379,808 | +0.07(+0.15%) |
Aug 30, 2011 | 44.39 | 44.88 | 44.02 | 44.59 | 37,192,188 | -0.13(-0.28%) |
Aug 29, 2011 | 44.24 | 44.77 | 44.03 | 44.71 | 31,440,280 | +0.89(+2.04%) |
Aug 26, 2011 | 42.76 | 44.04 | 42.36 | 43.82 | 44,720,552 | +0.52(+1.21%) |
Aug 25, 2011 | 44.42 | 44.59 | 43.00 | 43.30 | 51,221,092 | -1.07(-2.41%) |
Aug 24, 2011 | 44.01 | 44.56 | 43.60 | 44.36 | 37,715,760 | -0.07(-0.16%) |
Aug 23, 2011 | 42.59 | 44.52 | 42.54 | 44.44 | 63,087,940 | +2.10(+4.96%) |
Aug 22, 2011 | 43.53 | 43.53 | 41.98 | 42.34 | 45,082,588 | +0.23(+0.54%) |
Aug 19, 2011 | 42.27 | 43.42 | 42.03 | 42.11 | 57,911,764 | -0.69(-1.61%) |
Aug 18, 2011 | 43.68 | 43.91 | 42.36 | 42.80 | 58,775,528 | -1.94(-4.34%) |
Aug 17, 2011 | 44.82 | 45.09 | 44.34 | 44.74 | 30,283,850 | +0.40(+0.90%) |
Aug 16, 2011 | 44.25 | 44.85 | 43.94 | 44.34 | 43,663,704 | -0.48(-1.06%) |
Aug 15, 2011 | 44.06 | 44.87 | 43.89 | 44.82 | 38,768,864 | +1.38(+3.18%) |
Aug 12, 2011 | 43.65 | 44.10 | 43.19 | 43.44 | 51,600,464 | +0.25(+0.59%) |
Aug 11, 2011 | 41.51 | 43.68 | 41.40 | 43.18 | 83,426,208 | +2.14(+5.22%) |
Aug 10, 2011 | 42.68 | 42.83 | 40.70 | 41.04 | 79,165,128 | -1.89(-4.41%) |
Aug 09, 2011 | 43.59 | 43.07 | 40.17 | 42.93 | 103,011,872 | +0.87(+2.07%) |
Aug 08, 2011 | 43.59 | 44.01 | 41.89 | 42.07 | 98,201,824 | -2.77(-6.19%) |
Aug 05, 2011 | 44.95 | 45.42 | 43.19 | 44.84 | 78,703,712 | +0.59(+1.33%) |
Aug 04, 2011 | 45.96 | 46.23 | 44.06 | 44.25 | 71,121,720 | -2.33(-4.99%) |
Aug 03, 2011 | 46.71 | 46.81 | 45.82 | 46.58 | 47,342,164 | -0.07(-0.15%) |
Aug 02, 2011 | 47.29 | 47.71 | 46.64 | 46.65 | 47,402,668 | -1.05(-2.21%) |
Aug 01, 2011 | 48.44 | 48.65 | 47.19 | 47.71 | 38,152,840 | -0.11(-0.24%) |
Jul 29, 2011 | 48.42 | 48.47 | 47.80 | 47.82 | 44,401,116 | -1.00(-2.05%) |
Jul 28, 2011 | 48.99 | 49.41 | 48.63 | 48.82 | 40,974,348 | -1.11(-2.22%) |
Jul 27, 2011 | 50.22 | 50.49 | 49.89 | 49.93 | 33,069,350 | -0.64(-1.26%) |
Jul 26, 2011 | 50.74 | 51.00 | 50.37 | 50.56 | 27,075,450 | -0.12(-0.24%) |
Jul 25, 2011 | 50.46 | 51.02 | 50.46 | 50.68 | 23,372,178 | -0.39(-0.76%) |
Jul 22, 2011 | 51.13 | 51.16 | 50.88 | 51.07 | 21,948,264 | +0.12(+0.24%) |
Jul 21, 2011 | 50.26 | 51.09 | 50.19 | 50.95 | 35,613,800 | +1.03(+2.06%) |
Jul 20, 2011 | 50.25 | 50.28 | 49.84 | 49.92 | 21,371,676 | -0.20(-0.39%) |
Jul 19, 2011 | 49.68 | 50.20 | 49.62 | 50.12 | 27,406,068 | +0.59(+1.19%) |
Jul 18, 2011 | 49.32 | 49.65 | 49.19 | 49.53 | 28,938,896 | -0.21(-0.42%) |
Jul 15, 2011 | 49.40 | 49.80 | 49.30 | 49.74 | 37,895,600 | +0.46(+0.92%) |
Jul 14, 2011 | 49.77 | 49.81 | 49.20 | 49.29 | 32,392,432 | -0.14(-0.29%) |
Jul 13, 2011 | 49.31 | 50.02 | 49.19 | 49.43 | 31,727,482 | +0.35(+0.72%) |
Jul 12, 2011 | 48.85 | 49.75 | 48.84 | 49.08 | 37,775,808 | -0.01(-0.01%) |
Jul 11, 2011 | 48.72 | 49.21 | 48.62 | 49.08 | 34,567,772 | -0.31(-0.63%) |
Jul 08, 2011 | 48.89 | 49.46 | 48.82 | 49.40 | 30,595,846 | +0.04(+0.07%) |
Jul 07, 2011 | 49.31 | 49.50 | 49.07 | 49.36 | 30,666,996 | +0.47(+0.97%) |
Jul 06, 2011 | 48.78 | 48.94 | 48.45 | 48.89 | 25,098,938 | -0.02(-0.04%) |
Jul 05, 2011 | 48.72 | 49.22 | 48.70 | 48.90 | 31,468,634 | -0.25(-0.50%) |
Jul 01, 2011 | 48.66 | 49.20 | 48.30 | 49.15 | 30,117,974 | +0.38(+0.77%) |
Jun 30, 2011 | 48.18 | 48.79 | 48.11 | 48.77 | 33,274,896 | +0.68(+1.41%) |
Jun 29, 2011 | 47.86 | 48.24 | 47.48 | 48.09 | 31,535,900 | +0.37(+0.78%) |
Jun 28, 2011 | 47.09 | 47.74 | 46.97 | 47.72 | 30,737,262 | +1.02(+2.19%) |
Jun 27, 2011 | 46.08 | 47.03 | 45.98 | 46.70 | 34,387,336 | +0.68(+1.48%) |
Jun 24, 2011 | 47.08 | 47.12 | 46.02 | 46.02 | 60,558,100 | -0.99(-2.12%) |
Jun 23, 2011 | 47.19 | 47.20 | 46.28 | 47.01 | 50,116,768 | -0.83(-1.73%) |
Jun 22, 2011 | 48.04 | 48.35 | 47.69 | 47.84 | 31,056,854 | -0.45(-0.93%) |
Jun 21, 2011 | 48.08 | 48.62 | 47.95 | 48.29 | 29,862,910 | +0.52(+1.08%) |
Jun 20, 2011 | 47.63 | 47.87 | 47.61 | 47.77 | 26,424,196 | +0.41(+0.87%) |
Jun 17, 2011 | 47.86 | 47.92 | 47.16 | 47.36 | 42,495,508 | -0.12(-0.25%) |
Jun 16, 2011 | 47.10 | 47.65 | 46.94 | 47.48 | 31,767,582 | +0.34(+0.71%) |
Jun 15, 2011 | 47.66 | 47.88 | 46.97 | 47.14 | 36,231,240 | -1.03(-2.14%) |
Jun 14, 2011 | 47.98 | 48.44 | 47.91 | 48.17 | 27,437,062 | +0.69(+1.45%) |
Jun 13, 2011 | 47.95 | 48.30 | 47.25 | 47.48 | 29,791,032 | -0.33(-0.69%) |
Jun 10, 2011 | 48.51 | 48.51 | 47.78 | 47.81 | 31,652,186 | -0.84(-1.72%) |
Jun 09, 2011 | 48.69 | 48.95 | 48.52 | 48.65 | 29,475,170 | +0.25(+0.52%) |
Jun 08, 2011 | 48.31 | 49.07 | 48.26 | 48.40 | 39,323,328 | +0.46(+0.95%) |
Jun 07, 2011 | 48.31 | 48.59 | 47.93 | 47.95 | 27,055,692 | -0.17(-0.36%) |
Jun 06, 2011 | 48.50 | 48.66 | 47.99 | 48.12 | 26,639,618 | -0.53(-1.10%) |
Jun 03, 2011 | 48.09 | 49.02 | 48.05 | 48.65 | 28,834,984 | -0.07(-0.14%) |
May 24, 2011 | 48.57 | 49.22 | 48.51 | 48.72 | 26,508,096 | +0.37(+0.77%) |
May 23, 2011 | 48.08 | 48.55 | 47.99 | 48.35 | 27,198,286 | -0.54(-1.10%) |
May 20, 2011 | 49.13 | 49.29 | 48.48 | 48.89 | 31,714,956 | -0.46(-0.92%) |
May 19, 2011 | 49.31 | 49.49 | 48.75 | 49.34 | 25,429,402 | +0.35(+0.72%) |
May 18, 2011 | 48.47 | 49.31 | 48.20 | 48.99 | 29,911,710 | +0.80(+1.65%) |
May 17, 2011 | 47.94 | 48.42 | 47.71 | 48.19 | 30,170,120 | +0.10(+0.21%) |
May 16, 2011 | 48.08 | 48.71 | 48.02 | 48.09 | 27,430,070 | -0.38(-0.78%) |
May 13, 2011 | 48.72 | 49.01 | 48.08 | 48.47 | 29,437,578 | -0.11(-0.22%) |
May 12, 2011 | 48.32 | 48.90 | 47.60 | 48.57 | 36,421,160 | -0.04(-0.09%) |
May 11, 2011 | 49.45 | 49.56 | 48.21 | 48.62 | 40,377,124 | -1.05(-2.11%) |
May 10, 2011 | 49.51 | 49.92 | 49.16 | 49.66 | 29,712,178 | +0.10(+0.19%) |
May 09, 2011 | 49.47 | 49.89 | 48.96 | 49.57 | 30,646,406 | +0.29(+0.59%) |
May 06, 2011 | 49.62 | 50.12 | 48.78 | 49.28 | 44,192,564 | +0.04(+0.08%) |
May 05, 2011 | 49.77 | 50.05 | 48.62 | 49.24 | 46,169,524 | -1.31(-2.58%) |
May 04, 2011 | 50.77 | 51.01 | 50.00 | 50.54 | 38,393,576 | -0.48(-0.95%) |
May 03, 2011 | 51.60 | 51.72 | 50.68 | 51.02 | 30,873,234 | -0.80(-1.55%) |