Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 49.02 | 49.23 | 48.28 | 48.41 | 27,831,066 | -0.56(-1.14%) |
Feb 28, 2012 | 49.07 | 49.29 | 48.69 | 48.97 | 25,684,692 | -0.16(-0.33%) |
Feb 27, 2012 | 49.09 | 49.34 | 48.76 | 49.13 | 17,296,878 | -0.16(-0.31%) |
Feb 24, 2012 | 49.20 | 49.46 | 49.16 | 49.29 | 18,985,482 | +0.19(+0.39%) |
Feb 23, 2012 | 48.88 | 49.15 | 48.52 | 49.09 | 21,789,960 | +0.25(+0.50%) |
Feb 22, 2012 | 48.84 | 49.18 | 48.72 | 48.85 | 19,089,734 | +0.11(+0.23%) |
Feb 21, 2012 | 48.73 | 49.00 | 48.60 | 48.74 | 22,244,992 | +0.33(+0.68%) |
Feb 17, 2012 | 48.61 | 48.67 | 48.12 | 48.41 | 20,875,484 | +0.18(+0.38%) |
Feb 16, 2012 | 47.70 | 48.31 | 47.41 | 48.23 | 27,997,228 | +0.62(+1.30%) |
Feb 15, 2012 | 47.84 | 47.97 | 47.45 | 47.60 | 22,797,230 | -0.08(-0.16%) |
Feb 14, 2012 | 47.55 | 47.77 | 47.29 | 47.68 | 22,500,916 | +0.08(+0.18%) |
Feb 13, 2012 | 47.70 | 47.73 | 47.24 | 47.60 | 15,334,370 | +0.37(+0.79%) |
Feb 10, 2012 | 47.15 | 47.31 | 46.91 | 47.22 | 22,948,180 | -0.48(-1.00%) |
Feb 09, 2012 | 47.77 | 47.88 | 47.32 | 47.70 | 14,856,580 | +0.01(+0.01%) |
Feb 08, 2012 | 47.97 | 48.04 | 47.38 | 47.70 | 17,056,554 | -0.16(-0.34%) |
Feb 07, 2012 | 47.49 | 47.94 | 47.00 | 47.86 | 27,142,362 | +0.25(+0.52%) |
Feb 06, 2012 | 46.78 | 47.62 | 46.71 | 47.61 | 20,701,758 | +0.56(+1.20%) |
Feb 03, 2012 | 46.84 | 47.09 | 46.57 | 47.05 | 23,195,066 | +0.81(+1.76%) |
Feb 02, 2012 | 45.96 | 46.41 | 45.81 | 46.23 | 23,929,086 | +0.35(+0.76%) |
Feb 01, 2012 | 46.12 | 46.28 | 45.79 | 45.88 | 19,761,298 | +0.18(+0.40%) |
Jan 31, 2012 | 46.32 | 46.37 | 45.48 | 45.70 | 22,706,826 | -0.29(-0.63%) |
Jan 30, 2012 | 45.68 | 46.03 | 45.34 | 45.99 | 21,074,924 | -0.22(-0.48%) |
Jan 27, 2012 | 46.10 | 46.42 | 46.03 | 46.21 | 14,273,186 | -0.10(-0.21%) |
Jan 26, 2012 | 47.24 | 47.30 | 46.13 | 46.31 | 26,260,184 | -0.64(-1.36%) |
Jan 25, 2012 | 46.31 | 47.11 | 45.72 | 46.95 | 30,383,994 | +0.57(+1.23%) |
Jan 24, 2012 | 46.11 | 46.42 | 45.92 | 46.38 | 16,421,537 | -0.14(-0.29%) |
Jan 23, 2012 | 46.31 | 46.65 | 46.18 | 46.52 | 20,086,898 | +0.37(+0.80%) |
Jan 20, 2012 | 46.14 | 46.32 | 45.79 | 46.15 | 23,811,908 | +0.01(+0.01%) |
Jan 19, 2012 | 46.20 | 46.31 | 45.93 | 46.14 | 20,577,702 | +0.19(+0.41%) |
Jan 18, 2012 | 45.19 | 45.98 | 44.97 | 45.96 | 23,759,732 | +0.74(+1.64%) |
Jan 17, 2012 | 45.40 | 45.61 | 45.07 | 45.22 | 19,375,332 | +0.32(+0.71%) |
Jan 13, 2012 | 44.84 | 44.96 | 44.44 | 44.90 | 25,083,652 | -0.23(-0.50%) |
Jan 12, 2012 | 45.30 | 45.50 | 44.92 | 45.12 | 30,477,172 | -0.43(-0.94%) |
Jan 11, 2012 | 45.96 | 45.96 | 45.37 | 45.55 | 20,837,010 | -0.62(-1.34%) |
Jan 10, 2012 | 46.48 | 46.54 | 46.04 | 46.17 | 21,086,616 | +0.41(+0.89%) |
Jan 09, 2012 | 45.64 | 45.87 | 45.50 | 45.76 | 18,627,106 | +0.22(+0.48%) |
Jan 06, 2012 | 45.90 | 45.92 | 45.45 | 45.54 | 13,757,802 | -0.27(-0.59%) |
Jan 05, 2012 | 45.74 | 45.85 | 45.26 | 45.81 | 19,603,788 | -0.22(-0.48%) |
Jan 04, 2012 | 45.76 | 46.11 | 45.49 | 46.03 | 21,682,306 | +1.34(+2.99%) |
Dec 30, 2011 | 44.71 | 44.91 | 44.67 | 44.70 | 10,186,896 | -0.02(-0.04%) |
Dec 29, 2011 | 44.36 | 44.77 | 44.32 | 44.71 | 11,903,071 | +0.46(+1.04%) |
Dec 28, 2011 | 45.13 | 45.24 | 44.20 | 44.26 | 17,471,784 | -0.86(-1.91%) |
Dec 27, 2011 | 44.90 | 45.32 | 44.90 | 45.12 | 8,699,848 | +0.12(+0.26%) |
Dec 23, 2011 | 44.91 | 45.05 | 44.64 | 45.00 | 8,065,486 | +0.78(+1.75%) |
Dec 21, 2011 | 43.74 | 44.34 | 43.47 | 44.22 | 18,594,808 | +0.48(+1.11%) |
Dec 20, 2011 | 42.86 | 43.82 | 42.81 | 43.74 | 19,582,524 | +1.73(+4.11%) |
Dec 19, 2011 | 42.94 | 42.94 | 41.90 | 42.01 | 19,391,484 | -0.75(-1.75%) |
Dec 16, 2011 | 42.65 | 43.00 | 42.32 | 42.76 | 33,981,708 | +0.45(+1.07%) |
Dec 15, 2011 | 42.49 | 43.13 | 42.20 | 42.31 | 27,542,066 | -0.18(-0.42%) |
Dec 14, 2011 | 43.21 | 43.41 | 42.30 | 42.49 | 41,447,136 | -1.23(-2.81%) |
Dec 13, 2011 | 44.47 | 45.04 | 43.44 | 43.72 | 28,950,682 | -0.41(-0.93%) |
Dec 12, 2011 | 44.64 | 44.67 | 43.52 | 44.13 | 30,000,758 | -1.06(-2.34%) |
Dec 09, 2011 | 44.46 | 45.38 | 44.37 | 45.19 | 24,103,784 | +1.01(+2.28%) |
Dec 08, 2011 | 45.12 | 45.36 | 44.06 | 44.18 | 26,610,980 | -1.27(-2.79%) |
Dec 07, 2011 | 45.71 | 45.81 | 45.07 | 45.45 | 26,629,338 | -0.44(-0.95%) |
Dec 06, 2011 | 45.87 | 46.27 | 45.52 | 45.89 | 21,526,050 | -0.01(-0.01%) |
Dec 05, 2011 | 46.16 | 46.46 | 45.50 | 45.90 | 23,084,238 | +0.56(+1.24%) |
Dec 02, 2011 | 45.81 | 46.06 | 45.25 | 45.34 | 23,205,336 | -0.04(-0.09%) |
Dec 01, 2011 | 45.50 | 45.96 | 45.12 | 45.38 | 25,368,006 | -0.25(-0.55%) |
Nov 30, 2011 | 44.84 | 45.76 | 44.83 | 45.63 | 51,232,476 | +2.38(+5.51%) |
Nov 29, 2011 | 42.82 | 43.71 | 42.67 | 43.24 | 22,486,388 | +0.61(+1.43%) |
Nov 28, 2011 | 42.59 | 42.99 | 42.24 | 42.63 | 33,938,080 | +1.54(+3.74%) |
Nov 25, 2011 | 41.21 | 41.80 | 41.09 | 41.09 | 11,105,408 | -0.30(-0.72%) |
Nov 23, 2011 | 42.07 | 42.17 | 41.38 | 41.39 | 33,845,932 | -1.29(-3.03%) |
Nov 22, 2011 | 43.05 | 43.33 | 42.41 | 42.68 | 29,039,962 | -0.41(-0.94%) |
Nov 21, 2011 | 43.08 | 43.36 | 42.48 | 43.09 | 31,071,388 | -0.79(-1.79%) |
Nov 18, 2011 | 44.39 | 44.63 | 43.61 | 43.88 | 41,865,320 | -0.26(-0.60%) |
Nov 17, 2011 | 45.15 | 45.39 | 43.72 | 44.14 | 39,663,468 | -1.03(-2.28%) |
Nov 16, 2011 | 45.50 | 46.34 | 45.11 | 45.17 | 34,079,756 | -0.69(-1.50%) |
Nov 15, 2011 | 45.77 | 46.24 | 45.49 | 45.86 | 25,899,242 | -0.05(-0.11%) |
Nov 14, 2011 | 46.24 | 46.34 | 45.49 | 45.91 | 23,892,844 | -0.61(-1.31%) |
Nov 11, 2011 | 46.10 | 46.71 | 46.03 | 46.52 | 22,369,066 | +0.93(+2.05%) |
Nov 10, 2011 | 45.54 | 45.92 | 44.71 | 45.59 | 31,575,908 | +0.78(+1.74%) |
Nov 09, 2011 | 45.50 | 45.94 | 44.69 | 44.81 | 39,252,004 | -2.07(-4.42%) |
Nov 08, 2011 | 46.50 | 46.93 | 45.88 | 46.88 | 29,747,594 | +0.75(+1.63%) |
Nov 07, 2011 | 45.89 | 46.45 | 45.32 | 46.13 | 20,920,460 | +0.25(+0.55%) |
Nov 04, 2011 | 45.52 | 46.01 | 45.07 | 45.88 | 19,500,772 | -0.04(-0.08%) |
Nov 03, 2011 | 45.39 | 46.07 | 44.79 | 45.92 | 30,617,572 | +1.18(+2.63%) |
Nov 02, 2011 | 44.51 | 44.86 | 44.06 | 44.74 | 31,545,464 | +1.31(+3.01%) |
Nov 01, 2011 | 43.12 | 44.09 | 42.71 | 43.43 | 64,835,876 | -1.45(-3.23%) |
Oct 31, 2011 | 46.23 | 46.26 | 44.81 | 44.88 | 34,017,140 | -2.14(-4.56%) |
Oct 28, 2011 | 46.23 | 47.11 | 46.10 | 47.02 | 27,201,310 | +0.32(+0.68%) |
Oct 27, 2011 | 45.95 | 47.12 | 45.83 | 46.71 | 48,423,752 | +1.98(+4.43%) |
Oct 26, 2011 | 44.45 | 44.88 | 43.45 | 44.73 | 28,241,748 | +0.95(+2.16%) |
Oct 25, 2011 | 44.60 | 44.69 | 43.46 | 43.78 | 34,044,204 | -0.93(-2.09%) |
Oct 24, 2011 | 44.27 | 44.83 | 44.15 | 44.71 | 35,681,840 | +0.58(+1.31%) |
Oct 21, 2011 | 43.80 | 44.31 | 43.59 | 44.13 | 37,543,676 | +0.80(+1.84%) |
Oct 20, 2011 | 42.97 | 43.53 | 42.44 | 43.34 | 33,910,912 | +0.33(+0.78%) |
Oct 19, 2011 | 43.26 | 43.93 | 42.80 | 43.00 | 37,322,764 | -0.45(-1.04%) |
Oct 18, 2011 | 42.05 | 43.74 | 41.58 | 43.45 | 37,984,836 | +1.35(+3.21%) |
Oct 17, 2011 | 42.76 | 42.90 | 42.00 | 42.10 | 29,195,144 | -0.78(-1.82%) |
Oct 14, 2011 | 41.93 | 42.89 | 41.92 | 42.88 | 25,810,022 | +1.65(+4.00%) |
Oct 13, 2011 | 40.87 | 41.44 | 40.42 | 41.23 | 23,545,864 | -0.06(-0.14%) |
Oct 12, 2011 | 41.40 | 41.91 | 41.10 | 41.29 | 28,938,870 | +0.22(+0.53%) |
Oct 11, 2011 | 40.61 | 41.42 | 40.50 | 41.07 | 34,767,548 | +0.08(+0.20%) |
Oct 10, 2011 | 39.94 | 41.00 | 39.93 | 40.99 | 27,726,762 | +1.78(+4.53%) |
Oct 07, 2011 | 40.00 | 40.03 | 38.82 | 39.21 | 37,886,600 | -0.49(-1.23%) |
Oct 06, 2011 | 39.38 | 39.77 | 39.20 | 39.70 | 36,993,992 | +0.73(+1.88%) |
Oct 05, 2011 | 37.86 | 39.08 | 37.30 | 38.96 | 58,325,140 | +1.38(+3.68%) |
Oct 04, 2011 | 35.73 | 37.69 | 34.93 | 37.58 | 64,167,284 | +1.19(+3.27%) |
Oct 03, 2011 | 37.24 | 37.67 | 36.36 | 36.39 | 54,377,060 | -1.28(-3.40%) |
Sep 30, 2011 | 38.13 | 38.60 | 37.67 | 37.67 | 46,184,900 | -1.14(-2.94%) |
Sep 29, 2011 | 39.43 | 39.48 | 38.02 | 38.81 | 35,521,980 | +0.37(+0.95%) |
Sep 28, 2011 | 39.81 | 40.18 | 38.36 | 38.44 | 35,863,396 | -1.30(-3.27%) |
Sep 27, 2011 | 40.33 | 40.77 | 39.51 | 39.74 | 50,459,084 | +0.57(+1.46%) |
Sep 26, 2011 | 38.07 | 39.25 | 37.31 | 39.17 | 53,420,776 | +1.38(+3.65%) |
Sep 23, 2011 | 37.71 | 38.36 | 37.58 | 37.79 | 50,939,296 | -0.41(-1.08%) |
Sep 22, 2011 | 39.06 | 39.08 | 37.51 | 38.20 | 58,948,520 | -2.29(-5.64%) |
Sep 21, 2011 | 42.13 | 42.29 | 40.45 | 40.49 | 41,400,540 | -1.76(-4.16%) |
Sep 20, 2011 | 42.71 | 43.24 | 42.18 | 42.25 | 31,072,574 | -0.26(-0.62%) |
Sep 19, 2011 | 42.14 | 42.90 | 41.69 | 42.51 | 32,042,618 | -0.68(-1.58%) |
Sep 16, 2011 | 43.46 | 43.62 | 42.70 | 43.19 | 35,781,208 | -0.10(-0.22%) |
Sep 15, 2011 | 42.97 | 43.33 | 42.61 | 43.29 | 27,025,212 | +0.84(+1.99%) |
Sep 14, 2011 | 42.18 | 43.04 | 41.35 | 42.45 | 40,082,208 | +0.52(+1.24%) |
Sep 13, 2011 | 42.00 | 42.22 | 41.16 | 41.93 | 43,980,768 | +0.12(+0.28%) |
Sep 12, 2011 | 40.89 | 41.90 | 40.62 | 41.81 | 40,164,060 | +0.20(+0.47%) |
Sep 09, 2011 | 42.47 | 42.68 | 41.31 | 41.61 | 54,642,000 | -1.42(-3.31%) |
Sep 08, 2011 | 43.33 | 43.97 | 42.79 | 43.04 | 28,830,956 | -0.51(-1.16%) |
Sep 07, 2011 | 42.78 | 43.57 | 42.72 | 43.54 | 28,845,278 | +1.54(+3.66%) |
Sep 06, 2011 | 41.11 | 42.07 | 40.77 | 42.00 | 30,170,730 | -0.46(-1.09%) |
Sep 02, 2011 | 42.52 | 42.90 | 42.10 | 42.47 | 32,519,926 | -1.22(-2.79%) |
Sep 01, 2011 | 44.09 | 44.67 | 43.58 | 43.68 | 33,205,232 | -0.33(-0.76%) |
Aug 31, 2011 | 44.09 | 44.66 | 43.60 | 44.02 | 38,162,536 | +0.33(+0.75%) |
Aug 30, 2011 | 43.14 | 43.99 | 42.79 | 43.69 | 30,934,940 | +0.26(+0.59%) |
Aug 29, 2011 | 42.87 | 43.49 | 42.54 | 43.43 | 55,424,508 | +1.23(+2.92%) |
Aug 26, 2011 | 40.99 | 42.39 | 40.47 | 42.20 | 37,169,232 | +0.80(+1.94%) |
Aug 25, 2011 | 42.59 | 42.84 | 41.18 | 41.40 | 41,751,744 | -0.89(-2.11%) |
Aug 24, 2011 | 41.80 | 42.37 | 41.43 | 42.29 | 29,421,516 | +0.25(+0.59%) |
Aug 23, 2011 | 40.49 | 42.07 | 40.22 | 42.04 | 55,906,220 | +1.81(+4.51%) |
Aug 22, 2011 | 41.79 | 41.81 | 40.08 | 40.23 | 38,253,116 | -0.33(-0.81%) |
Aug 19, 2011 | 40.65 | 41.99 | 40.40 | 40.56 | 42,600,988 | -0.73(-1.77%) |
Aug 18, 2011 | 42.46 | 42.56 | 40.82 | 41.29 | 58,079,612 | -2.54(-5.79%) |
Aug 17, 2011 | 44.14 | 44.63 | 43.54 | 43.83 | 33,781,708 | +0.17(+0.40%) |
Aug 16, 2011 | 43.82 | 44.28 | 43.15 | 43.65 | 46,694,656 | -0.74(-1.66%) |
Aug 15, 2011 | 43.51 | 44.47 | 43.50 | 44.39 | 45,704,036 | +1.45(+3.38%) |
Aug 12, 2011 | 43.26 | 43.51 | 42.66 | 42.94 | 41,405,532 | +0.31(+0.74%) |
Aug 11, 2011 | 40.79 | 43.26 | 40.54 | 42.63 | 65,345,880 | +2.10(+5.19%) |
Aug 10, 2011 | 41.43 | 42.18 | 40.36 | 40.52 | 76,960,216 | -1.45(-3.45%) |
Aug 09, 2011 | 43.22 | 42.00 | 39.18 | 41.97 | 78,590,064 | +2.03(+5.09%) |
Aug 08, 2011 | 41.88 | 42.57 | 39.76 | 39.94 | 87,299,664 | -3.71(-8.51%) |
Aug 05, 2011 | 44.61 | 44.99 | 41.35 | 43.65 | 103,556,288 | -0.42(-0.96%) |
Aug 04, 2011 | 46.44 | 46.49 | 43.78 | 44.08 | 85,026,888 | -3.24(-6.85%) |
Aug 03, 2011 | 47.66 | 47.69 | 46.20 | 47.32 | 55,456,296 | -0.28(-0.58%) |
Aug 02, 2011 | 48.68 | 49.19 | 47.58 | 47.59 | 42,414,048 | -1.36(-2.78%) |
Aug 01, 2011 | 49.89 | 49.92 | 48.50 | 48.96 | 34,282,616 | -0.07(-0.14%) |
Jul 29, 2011 | 48.86 | 49.46 | 48.71 | 49.03 | 27,032,362 | -0.49(-1.00%) |
Jul 28, 2011 | 49.53 | 50.14 | 49.42 | 49.52 | 30,491,612 | -0.20(-0.41%) |
Jul 27, 2011 | 50.33 | 50.44 | 49.57 | 49.72 | 37,088,424 | -0.96(-1.89%) |
Jul 26, 2011 | 50.89 | 51.15 | 50.50 | 50.68 | 26,460,516 | -0.24(-0.48%) |
Jul 25, 2011 | 50.50 | 51.28 | 50.42 | 50.92 | 24,143,692 | -0.21(-0.40%) |
Jul 22, 2011 | 51.10 | 51.19 | 51.01 | 51.13 | 17,932,200 | +0.26(+0.50%) |
Jul 21, 2011 | 50.19 | 50.94 | 50.16 | 50.87 | 27,072,388 | +0.98(+1.97%) |
Jul 20, 2011 | 50.23 | 50.25 | 49.80 | 49.89 | 16,400,940 | -0.12(-0.25%) |
Jul 19, 2011 | 49.48 | 50.06 | 49.44 | 50.02 | 30,496,768 | +0.89(+1.82%) |
Jul 18, 2011 | 49.08 | 49.21 | 48.73 | 49.12 | 31,751,404 | -0.17(-0.34%) |
Jul 15, 2011 | 48.55 | 49.35 | 48.51 | 49.29 | 42,675,064 | +1.29(+2.69%) |
Jul 14, 2011 | 48.82 | 48.92 | 47.94 | 48.00 | 35,229,372 | -0.32(-0.66%) |
Jul 13, 2011 | 48.18 | 49.01 | 48.13 | 48.32 | 31,441,170 | +0.36(+0.75%) |
Jul 12, 2011 | 47.94 | 48.62 | 47.90 | 47.96 | 32,037,960 | -0.18(-0.37%) |
Jul 11, 2011 | 48.60 | 48.61 | 47.95 | 48.14 | 29,852,990 | -1.17(-2.37%) |
Jul 08, 2011 | 48.86 | 49.31 | 48.79 | 49.31 | 26,713,418 | -0.42(-0.84%) |
Jul 07, 2011 | 49.65 | 49.80 | 49.28 | 49.73 | 27,793,834 | +0.74(+1.51%) |
Jul 06, 2011 | 48.97 | 49.06 | 48.55 | 48.99 | 17,099,578 | -0.09(-0.18%) |
Jul 05, 2011 | 48.84 | 49.30 | 48.72 | 49.08 | 24,456,072 | +0.30(+0.62%) |
Jul 01, 2011 | 48.22 | 48.83 | 47.81 | 48.78 | 23,216,470 | +0.46(+0.94%) |
Jun 30, 2011 | 47.78 | 48.37 | 47.77 | 48.32 | 30,278,560 | +0.71(+1.48%) |
Jun 29, 2011 | 47.22 | 47.94 | 46.99 | 47.62 | 33,247,538 | +0.55(+1.17%) |
Jun 28, 2011 | 46.13 | 47.08 | 46.09 | 47.06 | 24,727,858 | +1.33(+2.92%) |
Jun 27, 2011 | 45.33 | 46.01 | 45.22 | 45.73 | 30,710,674 | +0.24(+0.54%) |
Jun 24, 2011 | 46.37 | 46.47 | 45.42 | 45.49 | 26,611,424 | -0.88(-1.89%) |
Jun 23, 2011 | 45.88 | 46.44 | 45.18 | 46.37 | 70,879,280 | -0.51(-1.09%) |
Jun 22, 2011 | 46.87 | 47.51 | 46.72 | 46.88 | 28,944,118 | -0.13(-0.29%) |
Jun 21, 2011 | 46.42 | 47.24 | 46.38 | 47.01 | 36,169,980 | +0.92(+1.99%) |
Jun 20, 2011 | 45.89 | 46.21 | 45.88 | 46.10 | 27,072,406 | +0.12(+0.27%) |
Jun 17, 2011 | 46.49 | 46.57 | 45.67 | 45.97 | 42,741,684 | -0.12(-0.25%) |
Jun 16, 2011 | 46.04 | 46.51 | 45.62 | 46.09 | 39,541,232 | +0.07(+0.15%) |
Jun 15, 2011 | 46.53 | 46.95 | 45.76 | 46.02 | 55,779,660 | -1.08(-2.29%) |
Jun 14, 2011 | 46.71 | 47.33 | 46.70 | 47.10 | 35,805,724 | +0.98(+2.13%) |
Jun 13, 2011 | 46.88 | 47.22 | 45.67 | 46.11 | 43,432,376 | -0.74(-1.58%) |
Jun 10, 2011 | 47.41 | 47.51 | 46.77 | 46.85 | 32,817,734 | -0.93(-1.94%) |
Jun 09, 2011 | 47.38 | 48.04 | 47.28 | 47.78 | 27,032,232 | +0.64(+1.36%) |
Jun 08, 2011 | 47.15 | 47.72 | 47.04 | 47.14 | 39,215,912 | +0.14(+0.30%) |
Jun 07, 2011 | 47.38 | 47.65 | 46.92 | 47.00 | 30,097,156 | +0.00(+0.00%) |
Jun 06, 2011 | 47.98 | 48.18 | 46.90 | 47.00 | 36,682,124 | -1.09(-2.26%) |
Jun 03, 2011 | 47.35 | 48.55 | 47.26 | 48.09 | 35,024,448 | +0.48(+1.01%) |
May 24, 2011 | 47.42 | 48.13 | 47.41 | 47.61 | 38,907,112 | +0.66(+1.42%) |
May 23, 2011 | 46.85 | 47.20 | 46.64 | 46.94 | 31,758,050 | -0.74(-1.55%) |
May 20, 2011 | 47.70 | 48.09 | 47.10 | 47.68 | 42,342,764 | -0.06(-0.12%) |
May 19, 2011 | 47.95 | 48.15 | 47.34 | 47.74 | 30,555,010 | +0.01(+0.01%) |
May 18, 2011 | 47.00 | 48.07 | 46.82 | 47.73 | 40,431,040 | +0.95(+2.02%) |
May 17, 2011 | 46.57 | 47.01 | 46.18 | 46.79 | 47,125,832 | +0.00(+0.00%) |
May 16, 2011 | 46.95 | 47.75 | 46.67 | 46.79 | 44,048,704 | -0.36(-0.76%) |
May 13, 2011 | 47.60 | 47.82 | 46.73 | 47.15 | 57,335,908 | -0.23(-0.49%) |
May 12, 2011 | 47.22 | 47.76 | 46.50 | 47.38 | 60,834,176 | -0.07(-0.15%) |
May 11, 2011 | 48.56 | 48.61 | 47.10 | 47.45 | 64,537,340 | -1.41(-2.89%) |
May 10, 2011 | 48.62 | 49.09 | 48.25 | 48.86 | 27,806,158 | +0.23(+0.47%) |
May 09, 2011 | 48.02 | 48.86 | 47.93 | 48.63 | 37,917,276 | +0.84(+1.75%) |
May 06, 2011 | 48.13 | 48.85 | 47.27 | 47.79 | 55,133,940 | +0.21(+0.44%) |
May 05, 2011 | 47.86 | 48.34 | 47.02 | 47.58 | 69,630,232 | -1.01(-2.08%) |
May 04, 2011 | 49.36 | 49.37 | 48.17 | 48.59 | 46,560,760 | -0.88(-1.77%) |
May 03, 2011 | 50.35 | 50.46 | 49.03 | 49.47 | 44,991,532 | -1.27(-2.51%) |
May 02, 2011 | 50.62 | 50.78 | 50.42 | 50.74 | 27,800,322 | -0.68(-1.33%) |
Apr 29, 2011 | 50.68 | 51.44 | 50.66 | 51.42 | 15,539,050 | +0.75(+1.49%) |
Apr 28, 2011 | 50.50 | 50.82 | 50.19 | 50.67 | 23,473,520 | -0.01(-0.01%) |
Apr 27, 2011 | 50.90 | 50.92 | 49.82 | 50.67 | 29,294,500 | -0.03(-0.05%) |
Apr 26, 2011 | 50.35 | 50.78 | 50.14 | 50.70 | 14,394,836 | +0.50(+0.99%) |
Apr 25, 2011 | 50.44 | 50.51 | 49.89 | 50.20 | 11,075,704 | -0.26(-0.52%) |
Apr 21, 2011 | 50.34 | 50.60 | 50.10 | 50.46 | 19,793,964 | +0.23(+0.46%) |
Apr 20, 2011 | 50.02 | 50.26 | 49.79 | 50.23 | 35,128,112 | +1.16(+2.36%) |
Apr 19, 2011 | 48.55 | 49.20 | 48.53 | 49.08 | 23,573,844 | +0.49(+1.01%) |
Apr 18, 2011 | 48.58 | 48.81 | 48.04 | 48.58 | 31,377,440 | -0.73(-1.49%) |
Apr 15, 2011 | 49.04 | 49.39 | 48.67 | 49.32 | 23,899,686 | +0.40(+0.82%) |
Apr 14, 2011 | 48.32 | 49.06 | 48.14 | 48.92 | 32,356,994 | +0.33(+0.68%) |
Apr 13, 2011 | 48.83 | 48.99 | 48.21 | 48.58 | 42,010,496 | +0.26(+0.54%) |
Apr 12, 2011 | 49.36 | 49.39 | 48.11 | 48.33 | 59,618,284 | -1.61(-3.22%) |
Apr 11, 2011 | 50.96 | 51.05 | 49.75 | 49.93 | 27,693,752 | -1.00(-1.97%) |
Apr 08, 2011 | 51.13 | 51.36 | 50.65 | 50.94 | 29,963,760 | +0.18(+0.35%) |
Apr 07, 2011 | 50.66 | 50.97 | 50.30 | 50.76 | 23,201,316 | +0.00(+0.00%) |
Apr 06, 2011 | 51.56 | 51.69 | 50.53 | 50.76 | 25,786,036 | -0.54(-1.05%) |
Apr 05, 2011 | 51.10 | 51.58 | 51.04 | 51.29 | 30,243,694 | +0.15(+0.30%) |
Apr 04, 2011 | 51.34 | 51.47 | 51.07 | 51.14 | 11,701,129 | +0.03(+0.06%) |
Apr 01, 2011 | 51.40 | 51.56 | 50.97 | 51.11 | 20,229,174 | +0.15(+0.30%) |
Mar 31, 2011 | 51.39 | 51.73 | 50.94 | 50.96 | 29,509,400 | -0.17(-0.32%) |
Mar 30, 2011 | 51.12 | 51.12 | 51.12 | 51.12 | 29,807,054 | +0.35(+0.69%) |
Mar 29, 2011 | 50.09 | 50.87 | 49.92 | 50.77 | 26,544,236 | +0.61(+1.22%) |
Mar 28, 2011 | 50.16 | 50.73 | 50.05 | 50.16 | 22,141,098 | -0.12(-0.24%) |
Mar 25, 2011 | 49.88 | 50.41 | 49.70 | 50.28 | 18,230,208 | +0.45(+0.90%) |
Mar 24, 2011 | 49.85 | 49.92 | 49.29 | 49.83 | 24,093,368 | +0.18(+0.36%) |
Mar 23, 2011 | 49.51 | 49.82 | 49.19 | 49.65 | 15,801,623 | +0.13(+0.26%) |
Mar 22, 2011 | 49.65 | 49.81 | 49.36 | 49.52 | 15,677,913 | -0.11(-0.22%) |
Mar 21, 2011 | 49.52 | 49.65 | 49.41 | 49.63 | 26,863,540 | +1.46(+3.04%) |
Mar 18, 2011 | 48.99 | 49.11 | 48.11 | 48.17 | 37,863,000 | -0.23(-0.47%) |
Mar 17, 2011 | 47.89 | 48.64 | 47.57 | 48.40 | 32,883,928 | +1.19(+2.52%) |
Mar 16, 2011 | 47.87 | 48.28 | 46.47 | 47.21 | 49,701,380 | -0.52(-1.09%) |
Mar 15, 2011 | 47.51 | 48.15 | 47.38 | 47.73 | 34,495,924 | -0.36(-0.75%) |
Mar 14, 2011 | 47.60 | 48.26 | 47.35 | 48.09 | 25,797,048 | +0.26(+0.55%) |
Mar 11, 2011 | 46.69 | 48.17 | 46.51 | 47.83 | 38,021,484 | +0.82(+1.73%) |
Mar 10, 2011 | 48.14 | 48.15 | 46.87 | 47.01 | 56,793,436 | -1.78(-3.64%) |
Mar 09, 2011 | 48.98 | 49.29 | 48.63 | 48.79 | 21,365,942 | -0.34(-0.69%) |
Mar 08, 2011 | 49.51 | 49.55 | 48.64 | 49.13 | 25,420,918 | -0.41(-0.82%) |
Mar 07, 2011 | 50.22 | 50.45 | 49.26 | 49.54 | 23,039,100 | -0.35(-0.70%) |
Mar 04, 2011 | 50.19 | 50.25 | 49.49 | 49.89 | 22,194,476 | -0.32(-0.63%) |
Mar 03, 2011 | 49.67 | 50.25 | 49.52 | 50.20 | 17,791,136 | +0.85(+1.72%) |
Mar 02, 2011 | 48.94 | 49.45 | 48.58 | 49.36 | 23,622,764 | +0.28(+0.57%) |