Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 54.15 | 54.23 | 53.41 | 53.87 | 3,292,371 | -0.31(-0.56%) |
May 30, 2012 | 54.44 | 54.50 | 54.01 | 54.17 | 3,363,590 | -0.76(-1.38%) |
May 29, 2012 | 54.64 | 55.08 | 54.51 | 54.93 | 1,870,496 | +0.67(+1.24%) |
May 25, 2012 | 54.45 | 54.54 | 54.12 | 54.26 | 1,616,055 | -0.19(-0.35%) |
May 24, 2012 | 54.63 | 54.64 | 54.03 | 54.45 | 2,011,639 | -0.02(-0.03%) |
May 23, 2012 | 53.95 | 54.56 | 53.45 | 54.47 | 2,715,708 | +0.19(+0.35%) |
May 22, 2012 | 54.41 | 54.74 | 53.96 | 54.28 | 2,831,515 | +0.03(+0.05%) |
May 21, 2012 | 53.14 | 54.30 | 53.14 | 54.25 | 3,166,837 | +1.20(+2.27%) |
May 18, 2012 | 53.75 | 53.91 | 52.96 | 53.05 | 2,662,761 | -0.51(-0.94%) |
May 17, 2012 | 54.64 | 54.71 | 53.55 | 53.55 | 4,389,614 | -1.04(-1.90%) |
May 16, 2012 | 55.05 | 55.26 | 54.56 | 54.59 | 1,998,640 | -0.21(-0.38%) |
May 15, 2012 | 55.10 | 55.44 | 54.72 | 54.80 | 1,859,598 | -0.23(-0.41%) |
May 14, 2012 | 55.12 | 55.46 | 54.97 | 55.03 | 2,674,608 | -0.63(-1.13%) |
May 11, 2012 | 55.50 | 56.15 | 55.42 | 55.66 | 1,326,170 | -0.05(-0.09%) |
May 10, 2012 | 56.08 | 56.10 | 55.58 | 55.71 | 2,221,445 | +0.01(+0.02%) |
May 09, 2012 | 55.34 | 56.05 | 55.12 | 55.70 | 2,988,517 | -0.25(-0.45%) |
May 08, 2012 | 55.92 | 56.08 | 55.13 | 55.95 | 2,213,030 | -0.28(-0.50%) |
May 07, 2012 | 56.08 | 56.42 | 55.95 | 56.23 | 1,767,761 | -0.02(-0.03%) |
May 04, 2012 | 57.00 | 57.01 | 56.21 | 56.25 | 2,573,636 | -1.04(-1.81%) |
May 03, 2012 | 57.78 | 57.85 | 57.15 | 57.29 | 1,865,366 | -0.48(-0.83%) |
May 02, 2012 | 57.48 | 57.80 | 57.32 | 57.77 | 2,119,413 | +0.02(+0.03%) |
May 01, 2012 | 57.55 | 58.21 | 57.41 | 57.75 | 2,031,856 | +0.18(+0.32%) |
Apr 30, 2012 | 57.72 | 57.76 | 57.45 | 57.57 | 1,936,380 | -0.25(-0.44%) |
Apr 27, 2012 | 57.79 | 58.03 | 57.56 | 57.82 | 1,617,481 | +0.21(+0.36%) |
Apr 26, 2012 | 57.17 | 57.68 | 57.14 | 57.61 | 2,877,105 | +0.38(+0.67%) |
Apr 25, 2012 | 56.88 | 57.25 | 56.86 | 57.23 | 1,628,319 | +1.03(+1.83%) |
Apr 24, 2012 | 56.24 | 56.45 | 55.98 | 56.20 | 1,846,933 | +0.00(+0.00%) |
Apr 23, 2012 | 56.17 | 56.26 | 55.80 | 56.20 | 2,147,354 | -0.55(-0.97%) |
Apr 20, 2012 | 57.00 | 57.17 | 56.71 | 56.75 | 1,661,145 | +0.04(+0.08%) |
Apr 19, 2012 | 57.10 | 57.40 | 56.42 | 56.70 | 2,017,449 | -0.44(-0.76%) |
Apr 18, 2012 | 57.11 | 57.35 | 57.02 | 57.14 | 3,231,360 | -0.10(-0.17%) |
Apr 17, 2012 | 56.62 | 57.37 | 56.57 | 57.24 | 1,375,659 | +0.94(+1.67%) |
Apr 16, 2012 | 56.85 | 56.87 | 56.15 | 56.29 | 2,221,516 | -0.24(-0.43%) |
Apr 13, 2012 | 57.03 | 57.06 | 56.51 | 56.54 | 3,950,402 | -0.65(-1.13%) |
Apr 12, 2012 | 56.47 | 57.21 | 56.44 | 57.18 | 2,802,187 | +0.81(+1.44%) |
Apr 11, 2012 | 56.49 | 56.64 | 56.30 | 56.37 | 2,520,046 | +0.40(+0.72%) |
Apr 10, 2012 | 56.87 | 57.02 | 55.88 | 55.97 | 9,283,302 | -0.99(-1.73%) |
Apr 09, 2012 | 56.84 | 57.19 | 56.77 | 56.96 | 1,759,943 | -0.62(-1.08%) |
Apr 05, 2012 | 57.26 | 57.65 | 57.26 | 57.58 | 2,471,853 | +0.13(+0.23%) |
Apr 04, 2012 | 57.62 | 57.65 | 57.18 | 57.44 | 2,449,205 | -0.61(-1.05%) |
Apr 03, 2012 | 58.12 | 58.29 | 57.75 | 58.06 | 2,024,367 | -0.09(-0.15%) |
Apr 02, 2012 | 57.61 | 58.30 | 57.51 | 58.14 | 2,926,570 | +0.51(+0.88%) |
Mar 30, 2012 | 57.81 | 57.81 | 57.39 | 57.64 | 2,399,955 | +0.12(+0.21%) |
Mar 29, 2012 | 57.28 | 57.58 | 57.04 | 57.51 | 1,760,732 | -0.03(-0.05%) |
Mar 28, 2012 | 57.92 | 57.99 | 57.21 | 57.54 | 1,600,861 | -0.34(-0.59%) |
Mar 27, 2012 | 58.04 | 58.10 | 57.85 | 57.88 | 2,168,319 | -0.08(-0.14%) |
Mar 26, 2012 | 57.53 | 57.97 | 57.50 | 57.96 | 1,873,606 | +0.81(+1.42%) |
Mar 23, 2012 | 57.10 | 57.21 | 56.70 | 57.15 | 2,988,692 | +0.13(+0.23%) |
Mar 22, 2012 | 57.01 | 57.13 | 56.78 | 57.02 | 2,514,290 | -0.37(-0.64%) |
Mar 21, 2012 | 57.42 | 57.56 | 57.25 | 57.38 | 4,611,759 | +0.02(+0.03%) |
Mar 20, 2012 | 57.32 | 57.43 | 57.07 | 57.36 | 1,997,646 | -0.24(-0.42%) |
Mar 19, 2012 | 57.37 | 57.72 | 57.27 | 57.61 | 2,259,424 | +0.27(+0.47%) |
Mar 16, 2012 | 57.36 | 57.39 | 57.19 | 57.34 | 1,047,032 | +0.05(+0.09%) |
Mar 15, 2012 | 57.11 | 57.30 | 56.95 | 57.28 | 2,342,160 | +0.28(+0.49%) |
Mar 14, 2012 | 57.00 | 57.16 | 56.79 | 57.01 | 1,968,113 | +0.02(+0.03%) |
Mar 13, 2012 | 56.40 | 57.01 | 56.27 | 56.99 | 1,890,830 | +0.96(+1.71%) |
Mar 12, 2012 | 56.09 | 56.20 | 55.90 | 56.03 | 1,996,234 | -0.02(-0.03%) |
Mar 09, 2012 | 56.00 | 56.21 | 55.92 | 56.05 | 1,383,509 | +0.17(+0.31%) |
Mar 08, 2012 | 55.61 | 55.98 | 55.48 | 55.88 | 2,923,776 | +0.58(+1.05%) |
Mar 07, 2012 | 55.02 | 55.35 | 55.00 | 55.29 | 2,643,762 | +0.43(+0.79%) |
Mar 06, 2012 | 55.15 | 55.15 | 54.72 | 54.86 | 4,907,140 | -0.82(-1.47%) |
Mar 05, 2012 | 55.95 | 55.97 | 55.48 | 55.68 | 2,097,949 | -0.36(-0.64%) |
Mar 02, 2012 | 56.13 | 56.22 | 55.84 | 56.03 | 2,609,075 | -0.10(-0.19%) |
Mar 01, 2012 | 56.03 | 56.28 | 55.90 | 56.14 | 2,480,928 | +0.33(+0.59%) |
Feb 29, 2012 | 56.13 | 56.33 | 55.73 | 55.81 | 2,554,270 | -0.25(-0.45%) |
Feb 28, 2012 | 55.90 | 56.12 | 55.81 | 56.06 | 2,163,368 | +0.21(+0.37%) |
Feb 27, 2012 | 55.49 | 56.04 | 55.35 | 55.85 | 3,464,528 | -0.02(-0.03%) |
Feb 24, 2012 | 55.76 | 55.97 | 55.74 | 55.87 | 1,810,757 | +0.19(+0.34%) |
Feb 23, 2012 | 55.41 | 55.69 | 55.20 | 55.68 | 2,437,019 | +0.27(+0.49%) |
Feb 22, 2012 | 55.42 | 55.58 | 55.29 | 55.41 | 2,456,417 | -0.06(-0.11%) |
Feb 21, 2012 | 55.59 | 55.69 | 55.26 | 55.47 | 1,390,532 | +0.05(+0.09%) |
Feb 17, 2012 | 55.58 | 55.58 | 55.26 | 55.41 | 2,782,219 | -0.01(-0.02%) |
Feb 16, 2012 | 54.82 | 55.47 | 54.76 | 55.42 | 2,201,042 | +0.63(+1.16%) |
Feb 15, 2012 | 55.28 | 55.43 | 54.71 | 54.79 | 1,811,612 | -0.30(-0.55%) |
Feb 14, 2012 | 54.94 | 55.12 | 54.74 | 55.09 | 2,614,996 | +0.01(+0.02%) |
Feb 13, 2012 | 55.01 | 55.13 | 54.78 | 55.08 | 2,941,926 | +0.40(+0.73%) |
Feb 10, 2012 | 54.58 | 54.70 | 54.44 | 54.68 | 1,858,450 | -0.35(-0.63%) |
Feb 09, 2012 | 54.95 | 55.13 | 54.66 | 55.03 | 2,414,506 | +0.23(+0.41%) |
Feb 08, 2012 | 54.76 | 54.89 | 54.48 | 54.81 | 2,244,377 | +0.10(+0.17%) |
Feb 07, 2012 | 54.50 | 54.81 | 54.29 | 54.71 | 2,550,250 | +0.11(+0.21%) |
Feb 06, 2012 | 54.42 | 54.63 | 54.33 | 54.60 | 3,120,797 | -0.03(-0.05%) |
Feb 03, 2012 | 54.43 | 54.65 | 54.30 | 54.62 | 3,037,694 | +0.74(+1.37%) |
Feb 02, 2012 | 53.88 | 54.02 | 53.69 | 53.88 | 3,111,142 | +0.10(+0.19%) |
Feb 01, 2012 | 53.66 | 54.00 | 53.55 | 53.78 | 7,023,452 | +0.49(+0.91%) |
Jan 31, 2012 | 53.59 | 53.64 | 53.01 | 53.29 | 4,268,946 | -0.04(-0.08%) |
Jan 30, 2012 | 52.97 | 53.35 | 52.76 | 53.34 | 2,891,070 | -0.07(-0.13%) |
Jan 27, 2012 | 53.09 | 53.52 | 53.09 | 53.41 | 2,998,325 | +0.03(+0.07%) |
Jan 26, 2012 | 53.78 | 53.99 | 53.19 | 53.37 | 2,778,220 | -0.20(-0.37%) |
Jan 25, 2012 | 52.89 | 53.70 | 52.82 | 53.57 | 2,844,107 | +0.67(+1.27%) |
Jan 24, 2012 | 52.56 | 52.93 | 52.51 | 52.90 | 2,762,789 | +0.05(+0.10%) |
Jan 23, 2012 | 52.78 | 53.10 | 52.58 | 52.85 | 2,226,116 | +0.11(+0.21%) |
Jan 20, 2012 | 52.80 | 52.82 | 52.61 | 52.74 | 1,719,797 | -0.12(-0.23%) |
Jan 19, 2012 | 52.66 | 52.92 | 52.57 | 52.86 | 3,385,787 | +0.37(+0.70%) |
Jan 18, 2012 | 51.88 | 52.49 | 51.81 | 52.49 | 3,097,664 | +0.64(+1.24%) |
Jan 17, 2012 | 52.06 | 52.16 | 51.77 | 51.85 | 2,232,200 | +0.24(+0.47%) |
Jan 13, 2012 | 51.49 | 51.61 | 51.14 | 51.61 | 3,013,594 | -0.19(-0.37%) |
Jan 12, 2012 | 51.78 | 51.83 | 51.34 | 51.80 | 2,699,347 | +0.17(+0.34%) |
Jan 11, 2012 | 51.48 | 51.69 | 51.38 | 51.62 | 1,769,853 | -0.03(-0.05%) |
Jan 10, 2012 | 51.73 | 51.84 | 51.53 | 51.65 | 3,193,053 | +0.48(+0.93%) |
Jan 09, 2012 | 51.25 | 51.29 | 50.97 | 51.17 | 2,700,278 | +0.03(+0.05%) |
Jan 06, 2012 | 51.25 | 51.29 | 50.94 | 51.14 | 6,680,248 | -0.06(-0.12%) |
Jan 05, 2012 | 50.87 | 51.27 | 50.61 | 51.21 | 3,001,229 | +0.14(+0.27%) |
Jan 04, 2012 | 50.81 | 51.11 | 50.67 | 51.07 | 2,130,762 | +0.81(+1.61%) |
Dec 30, 2011 | 50.45 | 50.56 | 50.26 | 50.26 | 2,372,657 | -0.21(-0.41%) |
Dec 29, 2011 | 50.19 | 50.52 | 50.10 | 50.47 | 4,967,635 | +0.43(+0.85%) |
Dec 28, 2011 | 50.67 | 50.68 | 49.94 | 50.04 | 3,391,777 | -0.61(-1.20%) |
Dec 27, 2011 | 50.53 | 50.78 | 50.44 | 50.65 | 1,963,114 | +0.06(+0.12%) |
Dec 23, 2011 | 50.32 | 50.59 | 50.16 | 50.59 | 2,920,272 | +0.83(+1.66%) |
Dec 21, 2011 | 49.90 | 49.92 | 49.22 | 49.76 | 3,636,725 | -0.18(-0.36%) |
Dec 20, 2011 | 49.20 | 50.02 | 49.19 | 49.94 | 3,491,795 | +1.45(+3.00%) |
Dec 19, 2011 | 49.16 | 49.30 | 48.39 | 48.49 | 4,354,489 | -0.48(-0.97%) |
Dec 16, 2011 | 49.22 | 49.51 | 48.81 | 48.97 | 3,118,634 | +0.13(+0.27%) |
Dec 15, 2011 | 49.16 | 49.24 | 48.77 | 48.84 | 3,869,418 | +0.10(+0.20%) |
Dec 14, 2011 | 49.26 | 49.30 | 48.58 | 48.74 | 2,444,856 | -0.69(-1.40%) |
Dec 13, 2011 | 50.27 | 50.51 | 49.21 | 49.43 | 2,892,542 | -0.53(-1.06%) |
Dec 12, 2011 | 50.15 | 50.26 | 49.57 | 49.96 | 3,427,042 | -0.72(-1.42%) |
Dec 09, 2011 | 50.10 | 50.79 | 49.99 | 50.68 | 2,812,795 | +0.82(+1.65%) |
Dec 08, 2011 | 50.48 | 50.71 | 49.73 | 49.86 | 3,167,894 | -0.93(-1.82%) |
Dec 07, 2011 | 50.60 | 51.01 | 50.18 | 50.78 | 2,794,661 | -0.03(-0.07%) |
Dec 06, 2011 | 50.95 | 51.12 | 50.62 | 50.82 | 3,171,532 | -0.07(-0.14%) |
Dec 05, 2011 | 51.17 | 51.25 | 50.60 | 50.89 | 3,097,627 | +0.49(+0.98%) |
Dec 02, 2011 | 50.96 | 51.08 | 50.33 | 50.39 | 2,323,200 | -0.10(-0.21%) |
Dec 01, 2011 | 50.39 | 50.80 | 50.26 | 50.50 | 2,586,920 | +0.10(+0.19%) |
Nov 30, 2011 | 49.92 | 50.48 | 49.83 | 50.40 | 2,838,480 | +1.84(+3.80%) |
Nov 29, 2011 | 48.62 | 48.91 | 48.42 | 48.56 | 2,368,276 | +0.09(+0.18%) |
Nov 28, 2011 | 48.32 | 48.62 | 48.13 | 48.47 | 3,553,136 | +1.50(+3.19%) |
Nov 25, 2011 | 47.13 | 47.56 | 46.97 | 46.97 | 1,422,447 | -0.23(-0.48%) |
Nov 23, 2011 | 47.82 | 47.88 | 47.20 | 47.20 | 2,718,078 | -1.07(-2.21%) |
Nov 22, 2011 | 48.18 | 48.57 | 47.91 | 48.26 | 4,016,515 | -0.03(-0.05%) |
Nov 21, 2011 | 48.50 | 48.57 | 47.85 | 48.29 | 5,849,453 | -0.88(-1.80%) |
Nov 18, 2011 | 49.54 | 49.54 | 48.97 | 49.17 | 3,386,003 | -0.14(-0.28%) |
Nov 17, 2011 | 50.16 | 50.21 | 49.00 | 49.31 | 3,120,205 | -0.91(-1.81%) |
Nov 16, 2011 | 50.56 | 51.12 | 50.18 | 50.22 | 2,520,995 | -0.76(-1.49%) |
Nov 15, 2011 | 50.52 | 51.24 | 50.36 | 50.98 | 1,827,564 | +0.40(+0.79%) |
Nov 14, 2011 | 50.82 | 50.99 | 50.45 | 50.58 | 4,037,263 | -0.41(-0.80%) |
Nov 11, 2011 | 50.58 | 51.11 | 50.54 | 50.99 | 1,613,074 | +0.97(+1.94%) |
Nov 10, 2011 | 50.32 | 50.35 | 49.49 | 50.02 | 1,654,374 | +0.29(+0.59%) |
Nov 09, 2011 | 50.37 | 50.61 | 49.59 | 49.73 | 7,032,782 | -1.80(-3.50%) |
Nov 08, 2011 | 51.19 | 51.60 | 50.71 | 51.53 | 6,818,628 | +0.58(+1.14%) |
Nov 07, 2011 | 50.72 | 51.02 | 50.15 | 50.95 | 3,083,910 | +0.18(+0.36%) |
Nov 04, 2011 | 50.59 | 50.88 | 50.12 | 50.77 | 6,530,970 | -0.18(-0.36%) |
Nov 03, 2011 | 50.52 | 51.04 | 49.87 | 50.95 | 2,224,060 | +0.96(+1.92%) |
Nov 02, 2011 | 49.90 | 50.16 | 49.50 | 49.99 | 2,289,317 | +0.74(+1.49%) |
Nov 01, 2011 | 49.18 | 49.77 | 48.98 | 49.25 | 4,555,150 | -1.20(-2.39%) |
Oct 31, 2011 | 51.11 | 51.23 | 50.45 | 50.45 | 3,559,706 | -1.20(-2.33%) |
Oct 28, 2011 | 51.29 | 51.72 | 51.24 | 51.66 | 1,803,607 | +0.13(+0.25%) |
Oct 27, 2011 | 51.25 | 51.88 | 50.75 | 51.53 | 3,557,951 | +1.57(+3.14%) |
Oct 26, 2011 | 50.11 | 50.18 | 49.08 | 49.96 | 2,223,757 | +0.34(+0.68%) |
Oct 25, 2011 | 50.40 | 50.40 | 49.51 | 49.62 | 3,750,368 | -0.96(-1.90%) |
Oct 24, 2011 | 49.85 | 50.71 | 49.84 | 50.58 | 3,046,490 | +0.83(+1.67%) |
Oct 21, 2011 | 49.43 | 49.87 | 49.31 | 49.75 | 3,792,700 | +0.86(+1.75%) |
Oct 20, 2011 | 48.88 | 49.06 | 48.21 | 48.90 | 2,563,745 | +0.07(+0.14%) |
Oct 19, 2011 | 49.44 | 49.59 | 48.68 | 48.83 | 3,355,147 | -0.77(-1.55%) |
Oct 18, 2011 | 48.77 | 49.88 | 48.27 | 49.60 | 3,129,983 | +0.74(+1.52%) |
Oct 17, 2011 | 49.50 | 49.61 | 48.71 | 48.85 | 2,571,207 | -0.94(-1.88%) |
Oct 14, 2011 | 49.45 | 49.79 | 49.20 | 49.79 | 2,552,363 | +0.97(+1.99%) |
Oct 13, 2011 | 48.44 | 48.93 | 48.24 | 48.82 | 2,783,876 | +0.10(+0.21%) |
Oct 12, 2011 | 48.73 | 49.26 | 48.67 | 48.71 | 3,119,279 | +0.33(+0.68%) |
Oct 11, 2011 | 47.96 | 48.50 | 47.94 | 48.38 | 4,323,988 | +0.16(+0.32%) |
Oct 10, 2011 | 47.47 | 48.23 | 47.44 | 48.23 | 2,105,007 | +1.58(+3.40%) |
Oct 07, 2011 | 47.20 | 47.22 | 46.38 | 46.64 | 8,957,984 | -0.33(-0.70%) |
Oct 06, 2011 | 46.52 | 46.97 | 46.37 | 46.97 | 3,908,654 | +0.86(+1.86%) |
Oct 05, 2011 | 45.25 | 46.21 | 44.90 | 46.12 | 6,323,539 | +0.92(+2.03%) |
Oct 04, 2011 | 43.65 | 45.30 | 43.27 | 45.20 | 8,368,410 | +1.00(+2.25%) |
Oct 03, 2011 | 45.24 | 45.78 | 44.17 | 44.20 | 6,442,224 | -1.33(-2.93%) |
Sep 30, 2011 | 46.11 | 46.47 | 45.53 | 45.54 | 4,437,280 | -1.18(-2.52%) |
Sep 29, 2011 | 47.55 | 47.59 | 45.90 | 46.71 | 4,522,936 | +0.03(+0.07%) |
Sep 28, 2011 | 47.78 | 48.08 | 46.63 | 46.68 | 3,415,207 | -1.06(-2.21%) |
Sep 27, 2011 | 48.05 | 48.49 | 47.42 | 47.74 | 3,644,764 | +0.61(+1.29%) |
Sep 26, 2011 | 46.64 | 47.17 | 45.71 | 47.13 | 3,507,823 | +0.98(+2.12%) |
Sep 23, 2011 | 45.66 | 46.42 | 45.58 | 46.15 | 4,415,456 | +0.20(+0.43%) |
Sep 22, 2011 | 46.23 | 46.54 | 45.30 | 45.95 | 19,817,404 | -1.61(-3.38%) |
Sep 21, 2011 | 48.92 | 49.13 | 47.55 | 47.56 | 2,825,581 | -1.29(-2.65%) |
Sep 20, 2011 | 49.24 | 49.70 | 48.83 | 48.85 | 19,484,792 | -0.16(-0.33%) |
Sep 19, 2011 | 48.53 | 49.30 | 48.22 | 49.02 | 3,183,574 | -0.32(-0.65%) |
Sep 16, 2011 | 49.25 | 49.48 | 48.88 | 49.34 | 3,454,655 | +0.25(+0.51%) |
Sep 15, 2011 | 48.85 | 49.09 | 48.31 | 49.09 | 3,248,529 | +0.79(+1.63%) |
Sep 14, 2011 | 47.82 | 48.87 | 47.19 | 48.30 | 3,388,121 | +0.75(+1.58%) |
Sep 13, 2011 | 47.18 | 47.72 | 46.90 | 47.55 | 4,055,667 | +0.52(+1.10%) |
Sep 12, 2011 | 46.14 | 47.06 | 45.99 | 47.03 | 3,208,138 | +0.28(+0.61%) |
Sep 09, 2011 | 47.54 | 47.69 | 46.48 | 46.75 | 2,459,635 | -1.27(-2.64%) |
Sep 08, 2011 | 48.24 | 48.81 | 47.92 | 48.02 | 2,135,943 | -0.50(-1.03%) |
Sep 07, 2011 | 47.96 | 48.53 | 47.79 | 48.52 | 3,423,467 | +1.30(+2.76%) |
Sep 06, 2011 | 46.09 | 47.29 | 46.09 | 47.21 | 3,595,982 | -0.21(-0.44%) |
Sep 02, 2011 | 47.65 | 47.93 | 47.23 | 47.42 | 3,089,130 | -1.19(-2.45%) |
Sep 01, 2011 | 49.17 | 49.61 | 48.56 | 48.61 | 4,548,448 | -0.49(-1.00%) |
Aug 31, 2011 | 49.20 | 49.68 | 48.73 | 49.11 | 4,376,312 | +0.18(+0.37%) |
Aug 30, 2011 | 48.54 | 49.23 | 48.23 | 48.92 | 3,210,770 | +0.23(+0.46%) |
Aug 29, 2011 | 48.01 | 48.72 | 47.92 | 48.70 | 2,200,760 | +1.34(+2.82%) |
Aug 26, 2011 | 46.22 | 47.53 | 45.54 | 47.36 | 3,752,559 | +0.94(+2.03%) |
Aug 25, 2011 | 47.46 | 47.57 | 46.26 | 46.42 | 5,588,595 | -0.79(-1.68%) |
Aug 24, 2011 | 46.62 | 47.29 | 46.37 | 47.21 | 4,052,675 | +0.52(+1.11%) |
Aug 23, 2011 | 45.23 | 46.72 | 45.00 | 46.70 | 4,703,207 | +1.74(+3.86%) |
Aug 22, 2011 | 45.90 | 45.93 | 44.81 | 44.96 | 4,380,587 | +0.09(+0.19%) |
Aug 19, 2011 | 45.04 | 46.25 | 44.81 | 44.87 | 5,598,036 | -0.77(-1.68%) |
Aug 18, 2011 | 46.64 | 46.64 | 45.17 | 45.64 | 6,145,740 | -2.25(-4.70%) |
Aug 17, 2011 | 48.20 | 48.60 | 47.51 | 47.90 | 2,884,013 | -0.11(-0.23%) |
Aug 16, 2011 | 48.00 | 48.45 | 47.49 | 48.01 | 3,609,178 | -0.46(-0.94%) |
Aug 15, 2011 | 48.04 | 48.47 | 47.78 | 48.47 | 4,246,834 | +0.84(+1.76%) |
Aug 12, 2011 | 47.57 | 47.95 | 47.11 | 47.63 | 4,953,758 | +0.54(+1.14%) |
Aug 11, 2011 | 45.56 | 47.71 | 45.38 | 47.09 | 6,096,383 | +1.90(+4.20%) |
Aug 10, 2011 | 46.14 | 46.71 | 45.08 | 45.19 | 11,101,782 | -1.89(-4.02%) |
Aug 09, 2011 | 47.57 | 47.08 | 44.29 | 47.08 | 10,636,356 | +2.13(+4.74%) |
Aug 08, 2011 | 46.59 | 47.20 | 44.92 | 44.95 | 10,959,738 | -3.02(-6.30%) |
Aug 05, 2011 | 48.66 | 48.85 | 46.68 | 47.97 | 7,944,306 | -0.15(-0.31%) |
Aug 04, 2011 | 49.99 | 49.99 | 47.48 | 48.12 | 8,543,325 | -2.55(-5.03%) |
Aug 03, 2011 | 50.36 | 50.72 | 49.42 | 50.67 | 6,699,415 | +0.38(+0.76%) |
Aug 02, 2011 | 51.32 | 51.63 | 50.28 | 50.29 | 4,337,154 | -1.35(-2.61%) |
Aug 01, 2011 | 52.52 | 52.57 | 51.10 | 51.63 | 4,865,564 | -0.25(-0.48%) |
Jul 29, 2011 | 51.70 | 52.35 | 51.38 | 51.88 | 3,897,209 | -0.29(-0.56%) |
Jul 28, 2011 | 52.28 | 52.82 | 52.10 | 52.18 | 3,742,108 | -0.15(-0.28%) |
Jul 27, 2011 | 53.29 | 53.29 | 52.22 | 52.33 | 2,595,506 | -1.20(-2.24%) |
Jul 26, 2011 | 53.74 | 53.77 | 53.40 | 53.53 | 1,698,833 | -0.24(-0.45%) |
Jul 25, 2011 | 53.53 | 54.03 | 53.44 | 53.77 | 2,496,122 | -0.25(-0.46%) |
Jul 22, 2011 | 53.97 | 54.08 | 53.93 | 54.02 | 1,406,193 | +0.18(+0.34%) |
Jul 21, 2011 | 53.57 | 53.99 | 53.37 | 53.84 | 2,562,292 | +0.54(+1.00%) |
Jul 20, 2011 | 53.72 | 53.77 | 53.22 | 53.30 | 1,593,373 | -0.21(-0.39%) |
Jul 19, 2011 | 52.79 | 53.55 | 52.79 | 53.51 | 3,428,898 | +1.04(+1.97%) |
Jul 18, 2011 | 52.64 | 52.76 | 52.07 | 52.47 | 13,195,385 | -0.38(-0.72%) |
Jul 15, 2011 | 52.65 | 52.86 | 52.38 | 52.85 | 2,890,272 | +0.52(+0.99%) |
Jul 14, 2011 | 52.82 | 53.14 | 52.20 | 52.33 | 3,163,426 | -0.46(-0.87%) |
Jul 13, 2011 | 52.85 | 53.34 | 52.65 | 52.79 | 2,914,551 | +0.21(+0.39%) |
Jul 12, 2011 | 52.76 | 53.07 | 52.55 | 52.58 | 2,738,541 | -0.30(-0.57%) |
Jul 11, 2011 | 53.17 | 53.44 | 52.75 | 52.89 | 2,242,627 | -0.94(-1.75%) |
Jul 08, 2011 | 53.52 | 53.84 | 53.34 | 53.83 | 2,776,065 | -0.27(-0.49%) |
Jul 07, 2011 | 53.96 | 54.22 | 53.89 | 54.09 | 2,517,256 | +0.60(+1.11%) |
Jul 06, 2011 | 53.18 | 53.59 | 53.08 | 53.50 | 12,128,475 | +0.22(+0.41%) |
Jul 05, 2011 | 53.09 | 53.38 | 53.03 | 53.28 | 2,229,345 | +0.13(+0.24%) |
Jul 01, 2011 | 52.44 | 53.20 | 52.28 | 53.15 | 2,944,365 | +0.77(+1.48%) |
Jun 30, 2011 | 52.05 | 52.47 | 51.99 | 52.38 | 2,625,019 | +0.51(+0.98%) |
Jun 29, 2011 | 51.72 | 51.97 | 51.46 | 51.87 | 3,255,140 | +0.39(+0.75%) |
Jun 28, 2011 | 50.82 | 51.52 | 50.82 | 51.48 | 3,292,491 | +0.82(+1.61%) |
Jun 27, 2011 | 50.22 | 50.85 | 50.01 | 50.67 | 3,035,880 | +0.50(+1.00%) |
Jun 24, 2011 | 50.75 | 50.83 | 50.08 | 50.17 | 4,773,666 | -0.68(-1.34%) |
Jun 23, 2011 | 50.19 | 50.86 | 49.85 | 50.85 | 3,524,491 | +0.05(+0.10%) |
Jun 22, 2011 | 50.96 | 51.22 | 50.76 | 50.80 | 1,956,032 | -0.32(-0.62%) |
Jun 21, 2011 | 50.55 | 51.21 | 50.45 | 51.12 | 3,062,760 | +0.84(+1.68%) |
Jun 20, 2011 | 50.24 | 50.38 | 50.19 | 50.27 | 2,609,076 | +0.30(+0.60%) |
Jun 17, 2011 | 50.38 | 50.43 | 49.84 | 49.97 | 3,552,631 | +0.03(+0.07%) |
Jun 16, 2011 | 49.96 | 50.23 | 49.54 | 49.94 | 2,485,998 | +0.00(+0.00%) |
Jun 15, 2011 | 50.36 | 50.62 | 49.83 | 49.94 | 2,840,880 | -0.87(-1.71%) |
Jun 14, 2011 | 50.57 | 50.96 | 50.48 | 50.81 | 1,826,513 | +0.77(+1.53%) |
Jun 13, 2011 | 50.22 | 50.41 | 49.83 | 50.04 | 1,676,322 | -0.09(-0.19%) |
Jun 10, 2011 | 50.72 | 50.76 | 50.10 | 50.13 | 2,473,765 | -0.80(-1.57%) |
Jun 09, 2011 | 50.73 | 51.15 | 50.63 | 50.93 | 1,327,541 | +0.32(+0.63%) |
Jun 08, 2011 | 50.81 | 50.90 | 50.51 | 50.62 | 2,266,275 | -0.29(-0.57%) |
Jun 07, 2011 | 51.15 | 51.33 | 50.89 | 50.91 | 1,791,869 | -0.03(-0.07%) |
Jun 06, 2011 | 51.36 | 51.48 | 50.88 | 50.94 | 2,930,636 | -0.49(-0.95%) |