Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.25 | 47.54 | 47.05 | 47.14 | 2,589,035 | -0.08(-0.17%) |
May 30, 2012 | 46.97 | 47.59 | 46.96 | 47.22 | 1,707,301 | -0.10(-0.22%) |
May 29, 2012 | 47.09 | 47.52 | 47.09 | 47.33 | 1,458,549 | +0.39(+0.82%) |
May 25, 2012 | 46.69 | 47.51 | 46.69 | 46.94 | 1,317,138 | -0.25(-0.53%) |
May 24, 2012 | 47.36 | 47.40 | 46.61 | 47.19 | 1,881,810 | +0.14(+0.29%) |
May 23, 2012 | 46.91 | 47.12 | 46.23 | 47.05 | 1,570,327 | +0.07(+0.15%) |
May 22, 2012 | 46.96 | 47.35 | 46.77 | 46.98 | 1,982,375 | +0.09(+0.19%) |
May 21, 2012 | 46.33 | 46.91 | 46.22 | 46.89 | 1,673,423 | +0.72(+1.57%) |
May 18, 2012 | 46.70 | 46.85 | 46.09 | 46.17 | 1,816,010 | -0.33(-0.72%) |
May 17, 2012 | 47.34 | 47.56 | 46.50 | 46.50 | 2,165,588 | -0.85(-1.80%) |
May 16, 2012 | 47.83 | 47.95 | 47.35 | 47.35 | 1,908,617 | -0.18(-0.38%) |
May 15, 2012 | 47.68 | 47.81 | 47.47 | 47.54 | 2,565,972 | -0.25(-0.52%) |
May 14, 2012 | 47.33 | 48.02 | 47.10 | 47.78 | 2,324,546 | +0.16(+0.33%) |
May 11, 2012 | 48.01 | 48.16 | 47.47 | 47.62 | 3,006,120 | -0.63(-1.30%) |
May 10, 2012 | 48.51 | 48.68 | 48.16 | 48.25 | 1,144,304 | +0.02(+0.03%) |
May 09, 2012 | 48.41 | 48.73 | 48.07 | 48.24 | 2,216,561 | -0.55(-1.12%) |
May 08, 2012 | 48.80 | 48.86 | 48.42 | 48.78 | 2,321,467 | -0.33(-0.66%) |
May 07, 2012 | 49.05 | 49.23 | 48.87 | 49.11 | 1,897,275 | -0.10(-0.19%) |
May 04, 2012 | 49.77 | 50.03 | 49.20 | 49.21 | 1,574,088 | -0.75(-1.50%) |
May 03, 2012 | 50.29 | 50.33 | 49.85 | 49.95 | 1,708,116 | -0.41(-0.81%) |
May 02, 2012 | 50.06 | 50.39 | 50.00 | 50.36 | 2,128,285 | -0.09(-0.17%) |
May 01, 2012 | 50.37 | 50.72 | 50.04 | 50.45 | 2,379,879 | +0.14(+0.28%) |
Apr 30, 2012 | 50.42 | 50.58 | 50.11 | 50.30 | 1,656,423 | -0.37(-0.74%) |
Apr 27, 2012 | 50.68 | 51.10 | 50.51 | 50.68 | 2,626,921 | +0.25(+0.49%) |
Apr 26, 2012 | 50.13 | 50.80 | 49.98 | 50.43 | 3,039,569 | +0.34(+0.68%) |
Apr 25, 2012 | 50.51 | 52.29 | 49.63 | 50.09 | 3,311,561 | +0.22(+0.45%) |
Apr 24, 2012 | 48.94 | 49.92 | 48.94 | 49.87 | 2,833,064 | +0.91(+1.87%) |
Apr 23, 2012 | 48.81 | 49.13 | 48.46 | 48.95 | 1,954,680 | -0.18(-0.37%) |
Apr 20, 2012 | 48.60 | 49.21 | 48.60 | 49.13 | 1,847,637 | +0.63(+1.29%) |
Apr 19, 2012 | 49.08 | 49.17 | 48.40 | 48.51 | 1,481,929 | -0.72(-1.45%) |
Apr 18, 2012 | 49.21 | 49.52 | 48.98 | 49.22 | 1,573,965 | +0.12(+0.24%) |
Apr 17, 2012 | 48.73 | 49.29 | 48.50 | 49.10 | 1,359,593 | +0.58(+1.20%) |
Apr 16, 2012 | 48.55 | 48.81 | 48.36 | 48.52 | 3,598,063 | +0.18(+0.38%) |
Apr 13, 2012 | 48.66 | 48.89 | 48.34 | 48.34 | 1,543,276 | -0.38(-0.78%) |
Apr 12, 2012 | 47.78 | 48.80 | 47.78 | 48.72 | 1,632,868 | +0.87(+1.83%) |
Apr 11, 2012 | 47.85 | 48.06 | 47.71 | 47.85 | 1,446,612 | +0.37(+0.77%) |
Apr 10, 2012 | 47.66 | 47.66 | 47.31 | 47.48 | 3,027,347 | -0.24(-0.50%) |
Apr 09, 2012 | 47.93 | 47.93 | 47.62 | 47.72 | 1,691,173 | -0.65(-1.35%) |
Apr 05, 2012 | 48.61 | 48.66 | 48.31 | 48.37 | 1,944,451 | -0.48(-0.98%) |
Apr 04, 2012 | 48.67 | 49.00 | 48.52 | 48.85 | 1,832,540 | -0.05(-0.10%) |
Apr 03, 2012 | 49.48 | 49.55 | 48.52 | 48.90 | 1,997,690 | -0.25(-0.50%) |
Apr 02, 2012 | 48.64 | 49.43 | 48.46 | 49.14 | 2,118,532 | +0.59(+1.21%) |
Mar 30, 2012 | 48.69 | 48.90 | 48.32 | 48.55 | 1,879,056 | +0.15(+0.31%) |
Mar 29, 2012 | 48.09 | 48.47 | 47.73 | 48.40 | 1,701,790 | +0.03(+0.07%) |
Mar 28, 2012 | 48.53 | 48.71 | 48.11 | 48.37 | 2,004,809 | -0.22(-0.46%) |
Mar 27, 2012 | 49.05 | 49.08 | 48.55 | 48.59 | 1,567,941 | -0.32(-0.65%) |
Mar 26, 2012 | 48.38 | 48.98 | 48.38 | 48.91 | 1,653,776 | +0.76(+1.58%) |
Mar 23, 2012 | 48.55 | 48.67 | 48.01 | 48.15 | 1,732,334 | -0.32(-0.66%) |
Mar 22, 2012 | 48.10 | 48.59 | 47.85 | 48.47 | 2,049,701 | +0.11(+0.23%) |
Mar 21, 2012 | 48.57 | 48.74 | 48.26 | 48.36 | 1,416,673 | -0.19(-0.39%) |
Mar 20, 2012 | 48.85 | 48.97 | 48.48 | 48.55 | 1,827,646 | -0.64(-1.29%) |
Mar 19, 2012 | 49.37 | 49.53 | 49.06 | 49.18 | 1,493,251 | -0.10(-0.19%) |
Mar 16, 2012 | 49.33 | 49.47 | 49.08 | 49.28 | 3,730,464 | +0.02(+0.03%) |
Mar 15, 2012 | 49.29 | 49.29 | 48.81 | 49.26 | 2,257,729 | -0.07(-0.14%) |
Mar 14, 2012 | 48.83 | 49.37 | 48.71 | 49.33 | 2,559,325 | +0.41(+0.84%) |
Mar 13, 2012 | 48.41 | 49.01 | 48.17 | 48.92 | 2,080,776 | +0.71(+1.47%) |
Mar 12, 2012 | 48.07 | 48.31 | 47.78 | 48.21 | 1,439,541 | +0.37(+0.78%) |
Mar 09, 2012 | 48.06 | 48.16 | 47.67 | 47.84 | 2,128,554 | -0.15(-0.31%) |
Mar 08, 2012 | 47.75 | 48.37 | 47.75 | 47.99 | 1,968,333 | +0.33(+0.68%) |
Mar 07, 2012 | 47.56 | 47.76 | 47.34 | 47.66 | 2,700,484 | +0.23(+0.49%) |
Mar 06, 2012 | 47.30 | 47.66 | 47.25 | 47.43 | 3,356,750 | -0.21(-0.43%) |
Mar 05, 2012 | 47.47 | 47.73 | 47.39 | 47.64 | 1,800,563 | +0.14(+0.28%) |
Mar 02, 2012 | 47.75 | 47.89 | 47.37 | 47.51 | 1,656,952 | -0.36(-0.75%) |
Mar 01, 2012 | 48.03 | 48.03 | 47.43 | 47.86 | 1,731,961 | +0.32(+0.67%) |
Feb 29, 2012 | 47.70 | 47.92 | 47.41 | 47.54 | 2,588,359 | -0.06(-0.13%) |
Feb 28, 2012 | 47.73 | 47.74 | 47.35 | 47.61 | 1,465,663 | -0.13(-0.27%) |
Feb 27, 2012 | 47.30 | 48.15 | 47.30 | 47.74 | 1,762,643 | +0.10(+0.22%) |
Feb 24, 2012 | 47.43 | 48.32 | 47.35 | 47.63 | 1,839,276 | +0.24(+0.50%) |
Feb 23, 2012 | 47.18 | 47.54 | 47.12 | 47.39 | 1,659,034 | +0.06(+0.12%) |
Feb 22, 2012 | 47.08 | 47.57 | 46.96 | 47.34 | 2,060,394 | +0.15(+0.32%) |
Feb 21, 2012 | 47.39 | 47.60 | 47.01 | 47.19 | 1,837,792 | -0.17(-0.37%) |
Feb 17, 2012 | 47.34 | 47.46 | 46.89 | 47.36 | 1,427,390 | +0.32(+0.67%) |
Feb 16, 2012 | 47.16 | 47.18 | 46.53 | 47.05 | 2,249,326 | +0.02(+0.05%) |
Feb 15, 2012 | 47.53 | 47.53 | 46.94 | 47.02 | 1,785,429 | -0.44(-0.93%) |
Feb 14, 2012 | 47.37 | 47.46 | 47.05 | 47.46 | 1,127,717 | -0.07(-0.15%) |
Feb 13, 2012 | 47.28 | 47.61 | 47.12 | 47.54 | 1,687,818 | +0.39(+0.82%) |
Feb 10, 2012 | 47.18 | 47.22 | 46.91 | 47.15 | 963,704 | -0.32(-0.66%) |
Feb 09, 2012 | 47.75 | 47.81 | 47.32 | 47.46 | 1,683,188 | -0.23(-0.48%) |
Feb 08, 2012 | 47.20 | 47.83 | 47.20 | 47.69 | 2,598,833 | +0.52(+1.10%) |
Feb 07, 2012 | 46.37 | 47.23 | 46.32 | 47.17 | 2,157,214 | +0.82(+1.77%) |
Feb 06, 2012 | 45.75 | 46.37 | 45.73 | 46.35 | 2,186,622 | +0.39(+0.84%) |
Feb 03, 2012 | 46.42 | 46.50 | 45.87 | 45.97 | 3,860,196 | +0.01(+0.02%) |
Feb 02, 2012 | 45.91 | 46.46 | 45.63 | 45.96 | 3,847,648 | -0.75(-1.60%) |
Feb 01, 2012 | 45.98 | 47.45 | 45.98 | 46.71 | 4,921,253 | +0.95(+2.07%) |
Jan 31, 2012 | 45.79 | 46.23 | 45.67 | 45.76 | 3,169,493 | -0.12(-0.26%) |
Jan 30, 2012 | 45.71 | 46.10 | 45.66 | 45.88 | 2,946,914 | -0.40(-0.87%) |
Jan 27, 2012 | 46.55 | 46.63 | 46.13 | 46.28 | 1,815,176 | -0.48(-1.03%) |
Jan 26, 2012 | 47.01 | 47.03 | 46.48 | 46.76 | 3,465,882 | -0.21(-0.45%) |
Jan 25, 2012 | 46.86 | 47.15 | 46.40 | 46.98 | 3,469,451 | -0.32(-0.68%) |
Jan 24, 2012 | 47.42 | 47.42 | 47.07 | 47.30 | 1,826,558 | -0.39(-0.81%) |
Jan 23, 2012 | 48.53 | 48.77 | 47.55 | 47.69 | 2,237,384 | -0.71(-1.47%) |
Jan 20, 2012 | 48.33 | 48.50 | 48.14 | 48.39 | 2,923,381 | +0.06(+0.13%) |
Jan 19, 2012 | 47.57 | 48.54 | 47.43 | 48.33 | 2,469,818 | +0.90(+1.89%) |
Jan 18, 2012 | 46.94 | 47.54 | 46.66 | 47.43 | 1,635,127 | +0.43(+0.91%) |
Jan 17, 2012 | 46.77 | 47.34 | 46.67 | 47.01 | 2,177,950 | +0.62(+1.34%) |
Jan 13, 2012 | 46.83 | 46.86 | 46.29 | 46.38 | 1,532,116 | -0.72(-1.52%) |
Jan 12, 2012 | 46.16 | 47.20 | 46.16 | 47.10 | 1,869,636 | +0.98(+2.12%) |
Jan 11, 2012 | 45.98 | 46.30 | 45.94 | 46.12 | 1,893,365 | -0.09(-0.19%) |
Jan 10, 2012 | 46.05 | 46.43 | 45.86 | 46.21 | 2,274,922 | +0.56(+1.23%) |
Jan 09, 2012 | 45.75 | 45.87 | 45.40 | 45.65 | 1,758,166 | +0.01(+0.02%) |
Jan 06, 2012 | 45.79 | 45.90 | 45.50 | 45.64 | 3,051,462 | -0.20(-0.43%) |
Jan 05, 2012 | 45.84 | 45.93 | 45.18 | 45.84 | 2,276,595 | -0.38(-0.82%) |
Jan 04, 2012 | 46.03 | 46.36 | 45.68 | 46.22 | 1,762,702 | +0.12(+0.26%) |
Dec 30, 2011 | 46.42 | 46.63 | 46.08 | 46.10 | 1,330,748 | -0.32(-0.70%) |
Dec 29, 2011 | 45.97 | 46.48 | 45.95 | 46.42 | 1,125,395 | +0.60(+1.31%) |
Dec 28, 2011 | 46.31 | 46.41 | 45.79 | 45.82 | 1,635,542 | -0.58(-1.24%) |
Dec 27, 2011 | 45.93 | 46.49 | 45.84 | 46.40 | 1,426,431 | +0.29(+0.63%) |
Dec 23, 2011 | 45.79 | 46.12 | 45.44 | 46.11 | 1,753,842 | +1.10(+2.43%) |
Dec 21, 2011 | 44.86 | 45.22 | 44.58 | 45.01 | 2,408,062 | +0.28(+0.62%) |
Dec 20, 2011 | 44.07 | 44.89 | 44.07 | 44.74 | 1,953,369 | +1.25(+2.88%) |
Dec 19, 2011 | 44.16 | 44.43 | 43.39 | 43.48 | 1,642,201 | -0.39(-0.90%) |
Dec 16, 2011 | 43.97 | 44.33 | 43.37 | 43.88 | 4,097,758 | +0.25(+0.58%) |
Dec 15, 2011 | 43.78 | 44.01 | 43.56 | 43.63 | 2,307,490 | +0.15(+0.34%) |
Dec 14, 2011 | 43.42 | 43.82 | 43.36 | 43.48 | 2,899,431 | -0.12(-0.27%) |
Dec 13, 2011 | 44.22 | 44.68 | 43.43 | 43.59 | 2,179,356 | -0.54(-1.21%) |
Dec 12, 2011 | 44.18 | 44.49 | 43.89 | 44.13 | 1,735,302 | -0.33(-0.74%) |
Dec 09, 2011 | 44.03 | 44.69 | 43.93 | 44.46 | 2,325,241 | +0.55(+1.26%) |
Dec 08, 2011 | 44.41 | 44.78 | 43.82 | 43.91 | 2,634,418 | -0.66(-1.49%) |
Dec 07, 2011 | 44.86 | 45.00 | 44.52 | 44.57 | 3,413,873 | -0.61(-1.34%) |
Dec 06, 2011 | 45.34 | 45.64 | 45.11 | 45.18 | 2,892,313 | -0.09(-0.19%) |
Dec 05, 2011 | 45.51 | 45.86 | 44.93 | 45.26 | 2,547,318 | +0.34(+0.75%) |
Dec 02, 2011 | 45.53 | 45.60 | 44.91 | 44.93 | 2,250,224 | -0.27(-0.59%) |
Dec 01, 2011 | 44.82 | 45.72 | 44.69 | 45.19 | 2,451,219 | +0.20(+0.46%) |
Nov 30, 2011 | 44.34 | 45.21 | 44.25 | 44.99 | 3,753,161 | +1.53(+3.52%) |
Nov 29, 2011 | 43.33 | 43.76 | 43.22 | 43.46 | 2,716,809 | +0.24(+0.57%) |
Nov 28, 2011 | 43.07 | 43.70 | 42.96 | 43.22 | 2,772,845 | +1.10(+2.62%) |
Nov 25, 2011 | 41.61 | 42.74 | 41.54 | 42.11 | 1,278,955 | +0.35(+0.85%) |
Nov 23, 2011 | 42.10 | 42.41 | 41.75 | 41.76 | 3,101,285 | -0.73(-1.73%) |
Nov 22, 2011 | 42.76 | 42.85 | 42.10 | 42.49 | 3,710,291 | -0.57(-1.32%) |
Nov 21, 2011 | 43.51 | 43.68 | 42.18 | 43.06 | 4,080,156 | -1.27(-2.85%) |
Nov 18, 2011 | 44.58 | 44.78 | 44.02 | 44.33 | 3,668,998 | -0.09(-0.21%) |
Nov 17, 2011 | 45.48 | 45.49 | 43.99 | 44.42 | 3,177,378 | -1.25(-2.74%) |
Nov 16, 2011 | 45.96 | 46.52 | 45.57 | 45.67 | 2,770,769 | -0.77(-1.65%) |
Nov 15, 2011 | 45.68 | 46.73 | 45.67 | 46.43 | 1,848,033 | +0.47(+1.02%) |
Nov 14, 2011 | 46.21 | 46.44 | 45.92 | 45.97 | 2,333,398 | -0.35(-0.76%) |
Nov 11, 2011 | 45.86 | 46.61 | 45.83 | 46.32 | 1,984,930 | +0.97(+2.14%) |
Nov 10, 2011 | 45.48 | 45.75 | 45.15 | 45.35 | 2,710,906 | +0.60(+1.34%) |
Nov 09, 2011 | 45.00 | 45.27 | 44.46 | 44.75 | 5,498,483 | -0.97(-2.12%) |
Nov 08, 2011 | 45.68 | 45.80 | 44.93 | 45.72 | 2,114,588 | +0.23(+0.50%) |
Nov 07, 2011 | 44.59 | 45.54 | 44.42 | 45.49 | 2,076,145 | +0.83(+1.85%) |
Nov 04, 2011 | 44.65 | 44.79 | 44.07 | 44.66 | 1,682,627 | -0.16(-0.35%) |
Nov 03, 2011 | 43.96 | 44.93 | 43.86 | 44.82 | 2,657,805 | +1.22(+2.79%) |
Nov 02, 2011 | 43.65 | 43.92 | 43.32 | 43.60 | 2,320,077 | +0.66(+1.53%) |
Nov 01, 2011 | 43.94 | 44.08 | 42.63 | 42.94 | 3,961,410 | -2.16(-4.80%) |
Oct 31, 2011 | 44.60 | 45.86 | 44.55 | 45.11 | 3,433,526 | -0.13(-0.29%) |
Oct 28, 2011 | 45.09 | 45.33 | 44.74 | 45.24 | 3,064,328 | +0.22(+0.49%) |
Oct 27, 2011 | 44.82 | 45.28 | 43.90 | 45.02 | 3,069,186 | +1.59(+3.67%) |
Oct 26, 2011 | 43.97 | 44.40 | 42.08 | 43.43 | 3,823,143 | -0.76(-1.71%) |
Oct 25, 2011 | 43.87 | 44.68 | 43.65 | 44.18 | 4,343,961 | +0.19(+0.43%) |
Oct 24, 2011 | 43.74 | 44.35 | 43.47 | 44.00 | 2,689,282 | +0.41(+0.93%) |
Oct 21, 2011 | 42.69 | 43.60 | 42.67 | 43.59 | 2,459,179 | +1.33(+3.14%) |
Oct 20, 2011 | 42.44 | 42.54 | 41.81 | 42.26 | 2,450,826 | +0.02(+0.06%) |
Oct 19, 2011 | 42.42 | 42.75 | 42.18 | 42.24 | 3,174,717 | -0.25(-0.59%) |
Oct 18, 2011 | 41.94 | 42.73 | 41.78 | 42.49 | 4,097,279 | +0.44(+1.04%) |
Oct 17, 2011 | 42.19 | 42.54 | 41.96 | 42.05 | 2,953,312 | -0.56(-1.32%) |
Oct 14, 2011 | 43.19 | 43.29 | 42.26 | 42.62 | 2,843,041 | +0.18(+0.42%) |
Oct 13, 2011 | 42.87 | 42.94 | 41.91 | 42.44 | 3,080,431 | -0.77(-1.79%) |
Oct 12, 2011 | 43.08 | 43.61 | 43.01 | 43.21 | 2,434,944 | +0.37(+0.86%) |
Oct 11, 2011 | 42.28 | 43.05 | 42.28 | 42.84 | 2,597,911 | +0.11(+0.26%) |
Oct 10, 2011 | 42.09 | 42.74 | 42.01 | 42.73 | 1,912,009 | +1.48(+3.60%) |
Oct 07, 2011 | 41.22 | 41.75 | 40.73 | 41.25 | 3,698,364 | +0.41(+0.99%) |
Oct 06, 2011 | 40.55 | 40.87 | 40.55 | 40.84 | 3,263,308 | +0.41(+1.02%) |
Oct 05, 2011 | 40.40 | 40.71 | 40.10 | 40.43 | 5,244,596 | +0.05(+0.14%) |
Oct 04, 2011 | 39.25 | 40.43 | 39.15 | 40.37 | 3,647,230 | +0.64(+1.61%) |
Oct 03, 2011 | 40.49 | 41.11 | 39.73 | 39.73 | 3,386,387 | -1.02(-2.49%) |
Sep 30, 2011 | 41.13 | 41.67 | 40.74 | 40.75 | 3,427,999 | -0.86(-2.07%) |
Sep 29, 2011 | 41.37 | 42.13 | 40.84 | 41.61 | 3,090,436 | +0.91(+2.25%) |
Sep 28, 2011 | 41.83 | 42.31 | 40.66 | 40.69 | 3,617,664 | -1.09(-2.60%) |
Sep 27, 2011 | 41.81 | 42.52 | 41.47 | 41.78 | 2,928,572 | +0.84(+2.06%) |
Sep 26, 2011 | 40.32 | 40.99 | 40.09 | 40.94 | 4,138,894 | +1.06(+2.66%) |
Sep 23, 2011 | 39.66 | 40.69 | 39.55 | 39.87 | 3,677,482 | -0.06(-0.16%) |
Sep 22, 2011 | 39.42 | 40.37 | 39.30 | 39.94 | 4,533,716 | -0.59(-1.46%) |
Sep 21, 2011 | 41.83 | 42.14 | 40.52 | 40.53 | 3,044,606 | -1.53(-3.64%) |
Sep 20, 2011 | 42.35 | 42.58 | 41.95 | 42.06 | 3,322,190 | -0.02(-0.06%) |
Sep 19, 2011 | 41.95 | 42.33 | 41.69 | 42.08 | 3,766,723 | -0.73(-1.71%) |
Sep 16, 2011 | 42.43 | 43.22 | 42.39 | 42.82 | 3,227,090 | +0.51(+1.20%) |
Sep 15, 2011 | 41.77 | 42.40 | 41.64 | 42.31 | 2,072,404 | +0.98(+2.38%) |
Sep 14, 2011 | 41.20 | 41.91 | 40.30 | 41.33 | 3,147,844 | +0.41(+0.99%) |
Sep 13, 2011 | 40.80 | 41.35 | 40.37 | 40.92 | 2,963,953 | -0.02(-0.06%) |
Sep 12, 2011 | 40.12 | 40.94 | 40.07 | 40.94 | 3,638,890 | +0.48(+1.18%) |
Sep 09, 2011 | 40.60 | 40.93 | 40.15 | 40.47 | 4,007,571 | -0.76(-1.84%) |
Sep 08, 2011 | 41.30 | 41.75 | 41.06 | 41.22 | 3,375,984 | -0.26(-0.62%) |
Sep 07, 2011 | 40.99 | 41.59 | 40.68 | 41.48 | 3,029,910 | +1.13(+2.81%) |
Sep 06, 2011 | 39.33 | 40.44 | 39.03 | 40.35 | 3,884,575 | -0.11(-0.27%) |
Sep 02, 2011 | 40.95 | 41.17 | 40.40 | 40.46 | 2,342,029 | -1.30(-3.11%) |
Sep 01, 2011 | 42.69 | 43.11 | 41.70 | 41.76 | 2,805,892 | -0.91(-2.12%) |
Aug 31, 2011 | 42.77 | 43.26 | 42.40 | 42.66 | 2,294,977 | +0.16(+0.39%) |
Aug 30, 2011 | 41.96 | 42.77 | 41.54 | 42.50 | 2,482,512 | +0.37(+0.89%) |
Aug 29, 2011 | 41.26 | 42.15 | 41.15 | 42.12 | 1,733,321 | +1.38(+3.39%) |
Aug 26, 2011 | 39.78 | 40.97 | 39.13 | 40.74 | 2,622,166 | +0.72(+1.80%) |
Aug 25, 2011 | 40.97 | 41.20 | 39.80 | 40.02 | 3,605,930 | -0.77(-1.88%) |
Aug 24, 2011 | 39.68 | 40.87 | 39.49 | 40.79 | 3,094,241 | +0.96(+2.41%) |
Aug 23, 2011 | 38.86 | 39.83 | 38.68 | 39.83 | 4,636,526 | +1.12(+2.90%) |
Aug 22, 2011 | 39.00 | 39.17 | 38.57 | 38.71 | 5,031,053 | +0.60(+1.56%) |
Aug 19, 2011 | 38.19 | 38.86 | 38.06 | 38.11 | 4,827,763 | -0.60(-1.56%) |
Aug 18, 2011 | 39.90 | 39.90 | 38.46 | 38.71 | 5,470,364 | -2.10(-5.16%) |
Aug 17, 2011 | 41.41 | 41.67 | 40.57 | 40.82 | 4,084,459 | -0.37(-0.90%) |
Aug 16, 2011 | 40.69 | 41.87 | 40.50 | 41.19 | 5,004,110 | +0.15(+0.36%) |
Aug 15, 2011 | 40.38 | 41.29 | 39.90 | 41.04 | 6,865,376 | +0.90(+2.24%) |
Aug 12, 2011 | 40.08 | 40.38 | 39.29 | 40.15 | 7,720,554 | +0.09(+0.21%) |
Aug 11, 2011 | 38.75 | 40.58 | 38.61 | 40.06 | 11,829,251 | +1.31(+3.37%) |
Aug 10, 2011 | 40.45 | 40.69 | 38.68 | 38.75 | 9,842,507 | -2.44(-5.92%) |
Aug 09, 2011 | 42.15 | 41.28 | 38.96 | 41.19 | 7,947,341 | +1.15(+2.88%) |
Aug 08, 2011 | 42.15 | 42.64 | 40.04 | 40.04 | 7,513,696 | -2.89(-6.74%) |
Aug 05, 2011 | 43.12 | 43.72 | 42.51 | 42.93 | 8,291,116 | +0.14(+0.33%) |
Aug 04, 2011 | 43.71 | 43.97 | 42.70 | 42.79 | 6,637,867 | -1.39(-3.15%) |
Aug 03, 2011 | 44.35 | 44.62 | 43.21 | 44.18 | 5,425,346 | -0.32(-0.73%) |
Aug 02, 2011 | 45.62 | 46.11 | 44.51 | 44.51 | 4,803,088 | -1.60(-3.47%) |
Aug 01, 2011 | 46.13 | 46.55 | 45.18 | 46.11 | 5,118,606 | -0.70(-1.50%) |
Jul 29, 2011 | 46.53 | 47.33 | 46.09 | 46.81 | 5,094,876 | -0.15(-0.33%) |
Jul 28, 2011 | 48.21 | 48.26 | 46.61 | 46.97 | 5,599,797 | -1.52(-3.14%) |
Jul 27, 2011 | 50.32 | 50.48 | 48.12 | 48.49 | 6,064,291 | -2.10(-4.16%) |
Jul 26, 2011 | 50.60 | 50.77 | 50.24 | 50.60 | 4,311,307 | +0.22(+0.43%) |
Jul 25, 2011 | 50.17 | 50.61 | 49.91 | 50.38 | 2,702,456 | -0.12(-0.23%) |
Jul 22, 2011 | 50.64 | 50.64 | 49.94 | 50.50 | 2,176,719 | -0.22(-0.43%) |
Jul 21, 2011 | 50.65 | 50.98 | 50.49 | 50.71 | 3,930,901 | +0.44(+0.88%) |
Jul 20, 2011 | 50.82 | 50.98 | 50.10 | 50.27 | 2,917,112 | +0.44(+0.88%) |
Jul 19, 2011 | 49.93 | 50.12 | 49.51 | 49.83 | 4,053,286 | +0.03(+0.06%) |
Jul 18, 2011 | 49.91 | 50.00 | 49.19 | 49.80 | 4,091,750 | -0.19(-0.39%) |
Jul 15, 2011 | 50.84 | 50.84 | 49.39 | 49.99 | 5,487,285 | -0.70(-1.37%) |
Jul 14, 2011 | 51.60 | 51.70 | 50.43 | 50.69 | 4,984,518 | -0.76(-1.47%) |
Jul 13, 2011 | 51.78 | 52.03 | 51.36 | 51.45 | 3,361,619 | -0.25(-0.48%) |
Jul 12, 2011 | 52.11 | 52.11 | 51.55 | 51.70 | 2,695,599 | -0.38(-0.73%) |
Jul 11, 2011 | 52.21 | 52.48 | 51.84 | 52.08 | 3,494,314 | -0.50(-0.96%) |
Jul 08, 2011 | 52.38 | 52.61 | 51.86 | 52.58 | 4,246,259 | -0.42(-0.79%) |
Jul 07, 2011 | 53.30 | 53.95 | 52.66 | 53.00 | 7,409,282 | -1.16(-2.14%) |
Jul 06, 2011 | 54.12 | 54.63 | 53.91 | 54.16 | 2,217,381 | +0.01(+0.01%) |
Jul 05, 2011 | 54.45 | 54.59 | 53.70 | 54.15 | 2,703,951 | -0.26(-0.48%) |
Jul 01, 2011 | 53.84 | 54.54 | 53.69 | 54.41 | 2,718,496 | +0.76(+1.41%) |
Jun 30, 2011 | 53.38 | 54.08 | 53.24 | 53.65 | 3,690,236 | +0.42(+0.78%) |
Jun 29, 2011 | 52.77 | 53.56 | 52.64 | 53.24 | 2,709,384 | +0.54(+1.03%) |
Jun 28, 2011 | 51.90 | 52.74 | 51.77 | 52.69 | 2,727,929 | +0.88(+1.70%) |
Jun 27, 2011 | 51.39 | 52.00 | 51.22 | 51.81 | 2,611,656 | +0.48(+0.93%) |
Jun 24, 2011 | 51.29 | 51.58 | 50.57 | 51.33 | 3,955,629 | +0.14(+0.27%) |
Jun 23, 2011 | 50.88 | 51.32 | 50.37 | 51.19 | 3,108,160 | -0.26(-0.51%) |
Jun 22, 2011 | 51.15 | 52.08 | 51.15 | 51.46 | 3,349,288 | -0.03(-0.06%) |
Jun 21, 2011 | 51.01 | 51.77 | 50.94 | 51.49 | 3,987,258 | +0.63(+1.25%) |
Jun 20, 2011 | 50.79 | 50.93 | 50.72 | 50.85 | 2,140,146 | +0.80(+1.61%) |
Jun 17, 2011 | 50.43 | 50.84 | 49.96 | 50.05 | 3,499,806 | -0.02(-0.05%) |
Jun 16, 2011 | 49.24 | 50.16 | 49.05 | 50.07 | 3,456,047 | +0.94(+1.92%) |
Jun 15, 2011 | 49.40 | 49.93 | 49.08 | 49.13 | 2,851,295 | -0.75(-1.50%) |
Jun 14, 2011 | 49.64 | 50.02 | 49.49 | 49.88 | 2,743,160 | +0.73(+1.48%) |
Jun 13, 2011 | 48.66 | 49.32 | 48.53 | 49.15 | 2,290,539 | +0.79(+1.63%) |
Jun 10, 2011 | 48.96 | 49.10 | 48.35 | 48.36 | 3,015,897 | -0.88(-1.79%) |
Jun 09, 2011 | 48.87 | 49.55 | 48.72 | 49.24 | 2,414,566 | +0.40(+0.82%) |
Jun 08, 2011 | 48.95 | 49.14 | 48.72 | 48.84 | 1,918,256 | -0.16(-0.33%) |
Jun 07, 2011 | 49.06 | 49.55 | 48.96 | 49.00 | 2,092,998 | +0.13(+0.27%) |
Jun 06, 2011 | 48.95 | 49.41 | 48.79 | 48.87 | 3,393,866 | -0.26(-0.52%) |