Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.89 | 51.58 | 50.53 | 51.55 | 2,962,255 | +0.91(+1.80%) |
May 30, 2012 | 50.69 | 51.06 | 50.29 | 50.64 | 1,767,949 | -0.34(-0.67%) |
May 29, 2012 | 50.79 | 51.08 | 50.60 | 50.98 | 2,012,481 | +0.55(+1.09%) |
May 28, 2012 | 50.61 | 50.87 | 49.87 | 50.43 | 2,514,840 | +0.08(+0.16%) |
May 25, 2012 | 51.16 | 51.16 | 50.14 | 50.35 | 2,829,542 | -1.03(-2.00%) |
May 24, 2012 | 52.29 | 52.56 | 50.68 | 51.38 | 3,978,084 | -1.52(-2.87%) |
May 23, 2012 | 51.77 | 53.00 | 51.36 | 52.90 | 2,444,334 | +0.73(+1.40%) |
May 22, 2012 | 52.30 | 52.60 | 51.84 | 52.17 | 2,367,508 | +0.47(+0.91%) |
May 18, 2012 | 51.70 | 51.70 | 51.70 | 0 | -0.26(-0.50%) | |
May 17, 2012 | 52.87 | 53.00 | 51.79 | 51.96 | 3,879,534 | -1.07(-2.02%) |
May 16, 2012 | 52.89 | 53.50 | 52.61 | 53.03 | 1,913,915 | +0.12(+0.23%) |
May 15, 2012 | 53.03 | 53.22 | 52.71 | 52.91 | 2,110,868 | -0.31(-0.58%) |
May 14, 2012 | 53.21 | 53.67 | 53.10 | 53.22 | 1,945,553 | -0.78(-1.44%) |
May 11, 2012 | 53.55 | 54.26 | 53.25 | 54.00 | 1,585,359 | +0.05(+0.09%) |
May 10, 2012 | 53.63 | 54.44 | 53.51 | 53.95 | 2,434,647 | +0.58(+1.09%) |
May 09, 2012 | 53.50 | 53.84 | 53.14 | 53.37 | 2,559,889 | -0.72(-1.33%) |
May 08, 2012 | 54.80 | 54.95 | 53.54 | 54.09 | 4,763,374 | -0.92(-1.67%) |
May 07, 2012 | 54.51 | 55.29 | 54.47 | 55.01 | 1,913,385 | +0.05(+0.09%) |
May 04, 2012 | 55.49 | 55.75 | 54.45 | 54.96 | 2,960,308 | -0.87(-1.56%) |
May 03, 2012 | 56.42 | 56.71 | 55.71 | 55.83 | 2,296,773 | -0.53(-0.94%) |
May 02, 2012 | 56.56 | 56.67 | 56.05 | 56.36 | 1,710,281 | -0.49(-0.86%) |
May 01, 2012 | 56.96 | 57.09 | 56.56 | 56.85 | 1,690,730 | -0.24(-0.42%) |
Apr 30, 2012 | 56.90 | 57.09 | 56.45 | 57.09 | 1,725,541 | +0.06(+0.11%) |
Apr 27, 2012 | 56.55 | 57.10 | 56.39 | 57.03 | 1,825,317 | +0.44(+0.78%) |
Apr 26, 2012 | 56.85 | 56.97 | 56.17 | 56.59 | 1,999,202 | -0.31(-0.54%) |
Apr 25, 2012 | 56.80 | 56.97 | 56.60 | 56.90 | 1,941,221 | +0.36(+0.64%) |
Apr 24, 2012 | 56.42 | 56.85 | 56.33 | 56.54 | 1,638,307 | +0.04(+0.07%) |
Apr 23, 2012 | 56.15 | 56.54 | 56.10 | 56.50 | 2,510,700 | -0.65(-1.14%) |
Apr 20, 2012 | 57.31 | 57.47 | 57.08 | 57.15 | 2,262,675 | -0.07(-0.12%) |
Apr 19, 2012 | 57.08 | 57.40 | 56.98 | 57.22 | 2,616,451 | +0.26(+0.46%) |
Apr 18, 2012 | 56.68 | 57.35 | 56.45 | 56.96 | 2,090,428 | +0.18(+0.32%) |
Apr 17, 2012 | 56.49 | 56.88 | 56.09 | 56.78 | 2,267,828 | +0.49(+0.87%) |
Apr 16, 2012 | 56.14 | 56.45 | 55.94 | 56.29 | 2,063,476 | +0.41(+0.73%) |
Apr 13, 2012 | 56.75 | 56.80 | 55.82 | 55.88 | 3,064,026 | -0.94(-1.65%) |
Apr 12, 2012 | 56.41 | 57.07 | 56.25 | 56.82 | 2,079,898 | +0.52(+0.92%) |
Apr 11, 2012 | 56.10 | 56.62 | 56.06 | 56.30 | 2,617,047 | +0.35(+0.63%) |
Apr 10, 2012 | 56.54 | 56.65 | 55.67 | 55.95 | 2,505,764 | -0.60(-1.06%) |
Apr 09, 2012 | 56.42 | 56.77 | 56.22 | 56.55 | 1,457,942 | -0.41(-0.72%) |
Apr 05, 2012 | 56.86 | 56.99 | 56.56 | 56.96 | 1,873,332 | -0.23(-0.40%) |
Apr 04, 2012 | 56.40 | 57.31 | 56.39 | 57.19 | 2,948,115 | +0.09(+0.16%) |
Apr 03, 2012 | 57.15 | 57.79 | 56.79 | 57.10 | 5,457,616 | -1.64(-2.79%) |
Apr 02, 2012 | 57.62 | 58.74 | 57.58 | 58.74 | 2,644,424 | +0.93(+1.61%) |
Mar 30, 2012 | 58.07 | 58.31 | 57.71 | 57.81 | 2,695,705 | -0.17(-0.29%) |
Mar 29, 2012 | 58.51 | 58.63 | 57.35 | 57.98 | 3,318,320 | -0.80(-1.36%) |
Mar 28, 2012 | 58.61 | 58.78 | 58.17 | 58.78 | 2,417,077 | +0.04(+0.07%) |
Mar 27, 2012 | 58.67 | 59.13 | 58.60 | 58.74 | 2,242,670 | +0.07(+0.12%) |
Mar 26, 2012 | 58.25 | 58.75 | 58.15 | 58.67 | 5,232,082 | +0.67(+1.16%) |
Mar 23, 2012 | 57.80 | 58.08 | 57.75 | 58.00 | 3,347,672 | +0.13(+0.22%) |
Mar 22, 2012 | 57.80 | 58.12 | 57.77 | 57.87 | 2,779,141 | -0.27(-0.46%) |
Mar 21, 2012 | 57.93 | 58.54 | 57.70 | 58.14 | 2,295,258 | -0.01(-0.02%) |
Mar 20, 2012 | 57.85 | 58.18 | 57.64 | 58.15 | 1,788,513 | -0.11(-0.19%) |
Mar 19, 2012 | 57.95 | 58.41 | 57.80 | 58.26 | 2,294,671 | +0.24(+0.41%) |
Mar 16, 2012 | 58.22 | 58.50 | 58.00 | 58.02 | 8,461,983 | -0.16(-0.28%) |
Mar 15, 2012 | 57.51 | 58.50 | 57.51 | 58.18 | 3,364,418 | +0.44(+0.76%) |
Mar 14, 2012 | 58.00 | 58.49 | 57.37 | 57.74 | 3,058,349 | -0.26(-0.45%) |
Mar 13, 2012 | 56.73 | 58.00 | 56.73 | 58.00 | 3,064,350 | +1.22(+2.15%) |
Mar 12, 2012 | 56.86 | 57.08 | 56.52 | 56.78 | 1,903,630 | -0.08(-0.14%) |
Mar 09, 2012 | 56.80 | 57.15 | 56.52 | 56.86 | 3,827,602 | -0.07(-0.12%) |
Mar 08, 2012 | 56.00 | 56.96 | 55.89 | 56.93 | 3,009,604 | +1.14(+2.04%) |
Mar 07, 2012 | 56.11 | 56.18 | 55.39 | 55.79 | 3,158,548 | -0.36(-0.64%) |
Mar 06, 2012 | 56.26 | 56.96 | 55.97 | 56.15 | 5,114,911 | -0.62(-1.09%) |
Mar 05, 2012 | 56.32 | 57.00 | 56.12 | 56.77 | 2,471,477 | +0.37(+0.66%) |
Mar 02, 2012 | 56.60 | 57.08 | 55.98 | 56.40 | 3,732,177 | -0.40(-0.70%) |
Mar 01, 2012 | 56.04 | 57.38 | 56.02 | 56.80 | 5,003,063 | +1.12(+2.01%) |
Feb 29, 2012 | 55.74 | 55.97 | 55.28 | 55.68 | 4,970,204 | +0.06(+0.11%) |
Feb 28, 2012 | 55.00 | 55.69 | 54.87 | 55.62 | 3,536,410 | +0.59(+1.07%) |
Feb 27, 2012 | 54.37 | 55.03 | 53.93 | 55.03 | 3,489,888 | +0.37(+0.68%) |
Feb 24, 2012 | 54.39 | 54.82 | 54.16 | 54.66 | 2,714,528 | +0.24(+0.44%) |
Feb 23, 2012 | 54.13 | 54.47 | 54.02 | 54.42 | 2,878,332 | +0.10(+0.18%) |
Feb 22, 2012 | 53.71 | 54.47 | 53.52 | 54.32 | 4,417,819 | +0.60(+1.12%) |
Feb 21, 2012 | 53.25 | 53.75 | 53.01 | 53.72 | 4,027,652 | +0.58(+1.09%) |
Feb 17, 2012 | 53.14 | 53.14 | 53.14 | 0 | -0.22(-0.41%) | |
Feb 16, 2012 | 53.22 | 53.70 | 53.22 | 53.36 | 4,505,047 | -0.10(-0.19%) |
Feb 15, 2012 | 53.65 | 53.74 | 53.18 | 53.46 | 2,369,027 | -0.19(-0.35%) |
Feb 14, 2012 | 53.65 | 53.65 | 53.05 | 53.65 | 2,315,422 | -0.01(-0.02%) |
Feb 13, 2012 | 53.74 | 53.99 | 53.43 | 53.66 | 3,412,583 | +0.06(+0.11%) |
Feb 10, 2012 | 53.50 | 53.90 | 53.04 | 53.60 | 2,031,513 | -0.27(-0.50%) |
Feb 09, 2012 | 53.81 | 53.98 | 53.61 | 53.87 | 1,615,193 | -0.06(-0.11%) |
Feb 08, 2012 | 53.62 | 54.19 | 53.52 | 53.93 | 2,326,815 | +0.35(+0.65%) |
Feb 07, 2012 | 53.55 | 53.70 | 52.88 | 53.58 | 2,319,923 | +0.11(+0.21%) |
Feb 06, 2012 | 53.15 | 53.65 | 53.15 | 53.47 | 1,742,141 | +0.14(+0.26%) |
Feb 03, 2012 | 53.22 | 53.67 | 53.04 | 53.33 | 2,872,234 | +0.40(+0.76%) |
Feb 02, 2012 | 53.03 | 53.23 | 52.45 | 52.93 | 3,673,317 | -0.35(-0.66%) |
Feb 01, 2012 | 52.75 | 53.40 | 52.72 | 53.28 | 3,337,966 | +0.91(+1.74%) |
Jan 31, 2012 | 52.80 | 52.84 | 52.03 | 52.37 | 2,870,518 | -0.06(-0.11%) |
Jan 30, 2012 | 52.05 | 52.56 | 51.84 | 52.43 | 2,531,204 | +0.10(+0.19%) |
Jan 27, 2012 | 52.36 | 52.93 | 52.05 | 52.33 | 2,816,905 | -0.39(-0.74%) |
Jan 26, 2012 | 53.60 | 53.64 | 52.52 | 52.72 | 2,446,146 | -0.51(-0.96%) |
Jan 25, 2012 | 53.60 | 53.75 | 53.08 | 53.23 | 4,200,560 | -0.56(-1.04%) |
Jan 24, 2012 | 53.85 | 54.04 | 53.47 | 53.79 | 4,009,699 | -1.03(-1.88%) |
Jan 23, 2012 | 53.90 | 54.87 | 53.83 | 54.82 | 4,081,499 | +0.97(+1.80%) |
Jan 20, 2012 | 53.04 | 53.85 | 53.02 | 53.85 | 2,640,606 | +0.75(+1.41%) |
Jan 19, 2012 | 52.76 | 53.18 | 52.71 | 53.10 | 3,577,668 | +0.65(+1.24%) |
Jan 18, 2012 | 51.65 | 52.58 | 51.60 | 52.45 | 5,007,879 | +0.63(+1.22%) |
Jan 17, 2012 | 52.27 | 52.35 | 51.64 | 51.82 | 5,397,676 | -0.26(-0.50%) |
Jan 16, 2012 | 52.09 | 52.41 | 51.96 | 52.08 | 1,255,145 | -0.01(-0.02%) |
Jan 13, 2012 | 52.54 | 52.66 | 51.90 | 52.09 | 3,295,669 | -0.68(-1.29%) |
Jan 12, 2012 | 52.77 | 52.93 | 52.44 | 52.77 | 2,460,780 | +0.16(+0.30%) |
Jan 11, 2012 | 52.35 | 52.77 | 52.34 | 52.61 | 2,633,312 | +0.18(+0.34%) |
Jan 10, 2012 | 52.75 | 52.75 | 52.39 | 52.43 | 3,332,276 | +0.19(+0.36%) |
Jan 09, 2012 | 51.96 | 52.32 | 51.77 | 52.24 | 3,150,258 | +0.19(+0.37%) |
Jan 06, 2012 | 52.07 | 52.15 | 51.34 | 52.05 | 3,934,783 | -0.29(-0.55%) |
Jan 05, 2012 | 52.61 | 52.74 | 52.12 | 52.34 | 3,619,984 | -0.61(-1.15%) |
Jan 04, 2012 | 52.70 | 53.05 | 52.41 | 52.95 | 12,375,437 | +0.97(+1.87%) |
Dec 30, 2011 | 51.40 | 52.00 | 51.47 | 51.98 | 1,941,057 | +0.51(+0.99%) |
Dec 29, 2011 | 50.78 | 51.60 | 50.77 | 51.47 | 1,647,188 | +0.62(+1.22%) |
Dec 28, 2011 | 51.44 | 51.45 | 50.55 | 50.85 | 1,616,904 | -0.45(-0.88%) |
Dec 23, 2011 | 51.05 | 51.30 | 51.30 | 51.30 | 3,016,758 | +2.27(+4.63%) |
Dec 21, 2011 | 49.11 | 49.25 | 48.83 | 49.03 | 1,897,874 | -0.10(-0.20%) |
Dec 20, 2011 | 48.90 | 49.47 | 48.87 | 49.13 | 4,276,304 | +0.43(+0.88%) |
Dec 19, 2011 | 48.86 | 49.00 | 48.40 | 48.70 | 3,599,882 | -0.12(-0.25%) |
Dec 16, 2011 | 48.10 | 48.95 | 48.00 | 48.82 | 6,674,511 | +0.53(+1.10%) |
Dec 15, 2011 | 48.39 | 48.50 | 47.71 | 48.29 | 2,604,156 | +0.10(+0.21%) |
Dec 14, 2011 | 48.46 | 48.87 | 47.82 | 48.19 | 4,147,704 | -0.38(-0.78%) |
Dec 13, 2011 | 48.86 | 49.14 | 48.05 | 48.57 | 4,189,034 | +0.00(+0.00%) |
Dec 12, 2011 | 49.00 | 49.11 | 48.40 | 48.57 | 5,713,249 | -0.90(-1.82%) |
Dec 09, 2011 | 48.84 | 49.71 | 48.83 | 49.47 | 3,905,156 | +0.66(+1.35%) |
Dec 08, 2011 | 49.28 | 49.48 | 48.54 | 48.81 | 13,732,958 | -0.76(-1.53%) |
Dec 07, 2011 | 48.45 | 49.66 | 48.04 | 49.57 | 5,062,293 | +1.07(+2.21%) |
Dec 06, 2011 | 49.00 | 49.15 | 48.50 | 48.50 | 3,714,607 | -0.77(-1.56%) |
Dec 05, 2011 | 49.17 | 49.73 | 49.14 | 49.27 | 5,064,553 | +0.50(+1.03%) |
Dec 02, 2011 | 48.36 | 48.88 | 48.06 | 48.77 | 6,489,312 | +1.74(+3.70%) |
Dec 01, 2011 | 47.24 | 47.34 | 46.13 | 47.03 | 5,574,611 | -0.23(-0.49%) |
Nov 30, 2011 | 46.00 | 47.26 | 46.00 | 47.26 | 4,822,261 | +2.25(+5.00%) |
Nov 29, 2011 | 44.31 | 45.15 | 44.20 | 45.01 | 3,469,335 | +0.69(+1.56%) |
Nov 28, 2011 | 44.59 | 44.92 | 44.21 | 44.32 | 4,268,345 | +0.92(+2.12%) |
Nov 25, 2011 | 43.95 | 44.04 | 43.30 | 43.40 | 2,800,179 | -0.50(-1.14%) |
Nov 24, 2011 | 44.09 | 44.20 | 43.50 | 43.90 | 878,788 | +0.00(+0.00%) |
Nov 23, 2011 | 44.46 | 44.60 | 43.69 | 43.90 | 5,093,770 | -1.03(-2.29%) |
Nov 22, 2011 | 44.35 | 45.02 | 44.09 | 44.93 | 3,988,000 | +0.48(+1.08%) |
Nov 21, 2011 | 43.85 | 44.70 | 43.56 | 44.45 | 3,702,131 | +0.03(+0.07%) |
Nov 18, 2011 | 44.38 | 44.49 | 43.32 | 44.42 | 4,263,814 | +0.47(+1.07%) |
Nov 17, 2011 | 45.20 | 45.21 | 43.85 | 43.95 | 4,622,393 | -1.15(-2.55%) |
Nov 16, 2011 | 45.35 | 45.60 | 45.00 | 45.10 | 3,859,203 | -0.30(-0.66%) |
Nov 15, 2011 | 45.61 | 45.68 | 45.21 | 45.40 | 3,061,082 | -0.50(-1.09%) |
Nov 14, 2011 | 45.83 | 46.15 | 45.32 | 45.90 | 2,461,413 | +0.25(+0.55%) |
Nov 11, 2011 | 45.37 | 45.79 | 45.36 | 45.65 | 3,372,402 | +0.65(+1.44%) |
Nov 10, 2011 | 45.59 | 45.60 | 44.75 | 45.00 | 3,400,290 | -0.13(-0.29%) |
Nov 09, 2011 | 45.98 | 45.99 | 45.05 | 45.13 | 4,519,249 | -1.29(-2.78%) |
Nov 08, 2011 | 46.17 | 46.48 | 45.95 | 46.42 | 2,239,857 | +0.42(+0.91%) |
Nov 07, 2011 | 46.21 | 46.30 | 45.83 | 46.00 | 3,524,330 | +0.15(+0.33%) |
Nov 04, 2011 | 46.99 | 47.07 | 45.83 | 45.85 | 4,886,630 | -1.13(-2.41%) |
Nov 03, 2011 | 47.18 | 47.58 | 46.86 | 46.98 | 3,778,995 | +0.06(+0.13%) |
Nov 02, 2011 | 47.38 | 47.74 | 46.73 | 46.92 | 3,882,598 | -0.12(-0.26%) |
Nov 01, 2011 | 47.69 | 47.73 | 46.95 | 47.04 | 4,534,217 | -1.58(-3.25%) |
Oct 31, 2011 | 49.36 | 49.60 | 48.62 | 48.62 | 3,470,259 | -1.02(-2.05%) |
Oct 28, 2011 | 49.41 | 50.03 | 49.35 | 49.64 | 2,104,664 | -0.02(-0.04%) |
Oct 27, 2011 | 49.01 | 50.15 | 48.93 | 49.66 | 4,711,007 | +1.50(+3.11%) |
Oct 26, 2011 | 47.90 | 48.22 | 47.67 | 48.16 | 2,118,803 | +0.46(+0.96%) |
Oct 25, 2011 | 47.87 | 48.00 | 47.61 | 47.70 | 3,578,898 | -0.38(-0.79%) |
Oct 24, 2011 | 47.78 | 48.08 | 47.45 | 48.08 | 3,758,013 | +0.04(+0.08%) |
Oct 21, 2011 | 47.98 | 48.17 | 47.81 | 48.04 | 3,004,650 | +0.45(+0.95%) |
Oct 20, 2011 | 47.44 | 47.94 | 47.15 | 47.59 | 3,095,751 | +0.19(+0.40%) |
Oct 19, 2011 | 47.61 | 48.07 | 47.32 | 47.40 | 4,057,139 | -0.32(-0.67%) |
Oct 18, 2011 | 47.39 | 47.74 | 47.22 | 47.72 | 2,538,816 | +0.23(+0.48%) |
Oct 17, 2011 | 47.73 | 47.95 | 47.22 | 47.49 | 2,166,701 | -0.21(-0.44%) |
Oct 14, 2011 | 48.16 | 48.20 | 47.39 | 47.70 | 3,216,269 | -0.12(-0.25%) |
Oct 13, 2011 | 48.72 | 48.72 | 47.61 | 47.82 | 2,859,603 | -1.01(-2.07%) |
Oct 12, 2011 | 48.25 | 49.03 | 48.06 | 48.83 | 2,868,327 | +0.88(+1.84%) |
Oct 11, 2011 | 48.30 | 48.30 | 47.77 | 47.95 | 2,194,177 | +0.65(+1.37%) |
Oct 07, 2011 | 47.98 | 48.19 | 47.15 | 47.30 | 2,252,882 | -0.66(-1.38%) |
Oct 06, 2011 | 46.87 | 48.00 | 47.03 | 47.96 | 3,019,006 | +1.31(+2.81%) |
Oct 05, 2011 | 46.00 | 47.28 | 45.30 | 46.65 | 3,752,869 | +0.70(+1.52%) |
Oct 04, 2011 | 45.99 | 46.19 | 44.95 | 45.95 | 4,168,572 | -0.83(-1.77%) |
Oct 03, 2011 | 47.71 | 47.74 | 46.52 | 46.78 | 4,813,760 | -1.28(-2.66%) |
Sep 30, 2011 | 47.83 | 48.28 | 47.67 | 48.06 | 3,428,739 | -0.35(-0.72%) |
Sep 29, 2011 | 48.00 | 48.41 | 47.63 | 48.41 | 3,905,576 | +0.88(+1.85%) |
Sep 28, 2011 | 48.25 | 48.29 | 47.30 | 47.53 | 2,725,384 | -0.55(-1.14%) |
Sep 27, 2011 | 48.45 | 48.95 | 47.82 | 48.08 | 5,143,087 | +0.10(+0.21%) |
Sep 26, 2011 | 46.65 | 47.98 | 45.38 | 47.98 | 4,638,018 | +1.89(+4.10%) |
Sep 23, 2011 | 44.75 | 46.38 | 44.60 | 46.09 | 6,214,173 | +0.73(+1.61%) |
Sep 22, 2011 | 45.57 | 45.82 | 44.38 | 45.36 | 7,211,861 | -1.21(-2.60%) |
Sep 21, 2011 | 47.00 | 47.73 | 46.45 | 46.57 | 4,504,317 | -0.47(-1.00%) |
Sep 20, 2011 | 46.83 | 47.35 | 46.56 | 47.04 | 2,930,423 | +0.44(+0.94%) |
Sep 19, 2011 | 46.00 | 46.73 | 45.62 | 46.60 | 2,599,195 | +0.30(+0.65%) |
Sep 16, 2011 | 47.89 | 48.16 | 46.30 | 46.30 | 9,414,714 | -1.17(-2.46%) |
Sep 15, 2011 | 46.60 | 47.59 | 46.60 | 47.47 | 6,637,190 | +1.48(+3.22%) |
Sep 14, 2011 | 46.65 | 46.68 | 45.77 | 45.99 | 4,396,963 | -0.26(-0.56%) |
Sep 13, 2011 | 46.33 | 46.84 | 46.07 | 46.25 | 3,541,995 | +0.05(+0.11%) |
Sep 12, 2011 | 46.99 | 47.00 | 45.89 | 46.20 | 5,178,669 | -1.27(-2.68%) |
Sep 09, 2011 | 48.70 | 48.83 | 47.36 | 47.47 | 4,191,791 | -1.45(-2.96%) |
Sep 08, 2011 | 48.80 | 49.08 | 48.32 | 48.92 | 2,316,644 | -0.15(-0.31%) |
Sep 07, 2011 | 48.75 | 49.22 | 48.45 | 49.07 | 2,289,541 | +0.85(+1.76%) |
Sep 06, 2011 | 48.28 | 48.35 | 47.91 | 48.22 | 4,353,639 | -0.71(-1.45%) |
Sep 02, 2011 | 48.70 | 49.27 | 48.53 | 48.93 | 2,856,686 | -0.17(-0.35%) |
Sep 01, 2011 | 50.29 | 50.44 | 49.02 | 49.10 | 4,708,265 | -1.02(-2.04%) |
Aug 31, 2011 | 49.25 | 50.12 | 49.03 | 50.12 | 5,314,549 | +1.19(+2.43%) |
Aug 30, 2011 | 49.15 | 49.29 | 48.48 | 48.93 | 3,704,684 | -0.24(-0.49%) |
Aug 29, 2011 | 49.40 | 49.50 | 48.87 | 49.17 | 3,004,456 | +0.19(+0.39%) |
Aug 26, 2011 | 48.81 | 49.75 | 47.91 | 48.98 | 9,362,444 | -1.78(-3.51%) |
Aug 25, 2011 | 51.65 | 52.00 | 50.26 | 50.76 | 3,154,760 | -0.52(-1.01%) |
Aug 24, 2011 | 50.15 | 51.32 | 49.92 | 51.28 | 4,566,531 | +1.22(+2.44%) |
Aug 23, 2011 | 49.08 | 50.14 | 48.01 | 50.06 | 6,102,787 | +1.58(+3.26%) |
Aug 22, 2011 | 49.85 | 49.88 | 48.26 | 48.48 | 3,296,856 | -0.49(-1.00%) |
Aug 19, 2011 | 49.75 | 50.27 | 48.71 | 48.97 | 5,550,647 | -1.48(-2.93%) |
Aug 18, 2011 | 50.71 | 51.45 | 49.95 | 50.45 | 3,523,466 | -1.23(-2.38%) |
Aug 17, 2011 | 51.56 | 52.06 | 51.50 | 51.68 | 3,054,385 | +0.29(+0.56%) |
Aug 16, 2011 | 51.42 | 51.44 | 50.85 | 51.39 | 2,800,853 | -0.26(-0.50%) |
Aug 15, 2011 | 51.64 | 51.93 | 51.30 | 51.65 | 3,178,336 | +0.47(+0.92%) |
Aug 12, 2011 | 51.80 | 51.90 | 50.73 | 51.18 | 2,913,757 | -0.23(-0.45%) |
Aug 11, 2011 | 49.69 | 51.41 | 49.16 | 51.41 | 5,651,953 | +1.68(+3.38%) |
Aug 10, 2011 | 50.19 | 50.25 | 48.54 | 49.73 | 6,548,842 | -0.51(-1.02%) |
Aug 09, 2011 | 49.18 | 50.24 | 48.49 | 50.24 | 8,182,128 | +1.73(+3.57%) |
Aug 08, 2011 | 48.10 | 49.51 | 47.98 | 48.51 | 5,881,013 | -1.53(-3.06%) |
Aug 05, 2011 | 50.70 | 51.07 | 49.41 | 50.04 | 6,232,855 | -0.69(-1.36%) |
Aug 04, 2011 | 50.94 | 50.94 | 49.41 | 50.73 | 5,879,696 | -0.57(-1.11%) |
Aug 03, 2011 | 50.20 | 51.30 | 49.01 | 51.30 | 6,712,954 | +1.01(+2.01%) |
Aug 02, 2011 | 51.77 | 51.77 | 49.70 | 50.29 | 4,217,004 | -1.11(-2.16%) |
Jul 29, 2011 | 51.60 | 51.81 | 51.06 | 51.40 | 2,344,337 | -0.65(-1.25%) |
Jul 28, 2011 | 51.33 | 52.23 | 50.94 | 52.05 | 2,677,863 | +0.72(+1.40%) |
Jul 27, 2011 | 51.89 | 51.99 | 51.31 | 51.33 | 3,136,826 | -0.73(-1.40%) |
Jul 26, 2011 | 52.60 | 52.77 | 51.93 | 52.06 | 2,495,705 | -0.76(-1.44%) |
Jul 25, 2011 | 52.80 | 53.15 | 52.50 | 52.82 | 2,734,223 | -0.43(-0.81%) |
Jul 22, 2011 | 53.95 | 53.46 | 53.16 | 53.25 | 3,062,057 | -0.90(-1.66%) |
Jul 21, 2011 | 53.81 | 54.54 | 53.73 | 54.15 | 3,222,041 | +0.59(+1.10%) |
Jul 20, 2011 | 53.36 | 53.78 | 53.20 | 53.56 | 2,690,326 | +0.50(+0.94%) |
Jul 19, 2011 | 52.50 | 53.06 | 52.45 | 53.06 | 2,554,581 | +0.61(+1.16%) |
Jul 18, 2011 | 52.92 | 53.04 | 52.01 | 52.45 | 2,546,985 | -0.60(-1.13%) |
Jul 15, 2011 | 53.60 | 53.60 | 52.82 | 53.05 | 2,232,767 | -0.30(-0.56%) |
Jul 14, 2011 | 53.53 | 53.74 | 53.12 | 53.35 | 1,861,681 | +0.00(+0.00%) |
Jul 13, 2011 | 53.65 | 54.20 | 53.22 | 53.35 | 3,129,756 | -0.15(-0.28%) |
Jul 12, 2011 | 53.65 | 53.98 | 53.50 | 53.50 | 3,112,489 | -0.53(-0.98%) |
Jul 11, 2011 | 54.27 | 54.48 | 53.76 | 54.03 | 2,313,709 | -0.49(-0.90%) |
Jul 08, 2011 | 54.37 | 54.92 | 54.31 | 54.52 | 1,626,513 | -0.05(-0.09%) |
Jul 07, 2011 | 54.93 | 55.12 | 54.50 | 54.57 | 1,960,513 | -0.24(-0.44%) |
Jul 06, 2011 | 54.89 | 54.94 | 54.55 | 54.81 | 2,264,994 | -0.04(-0.07%) |
Jul 05, 2011 | 55.71 | 55.81 | 54.85 | 54.85 | 3,191,335 | -0.73(-1.31%) |
Jul 04, 2011 | 55.31 | 55.70 | 55.17 | 55.58 | 904,820 | +0.45(+0.82%) |
Jun 30, 2011 | 54.95 | 55.13 | 54.52 | 55.13 | 2,365,629 | +0.40(+0.73%) |
Jun 29, 2011 | 54.66 | 54.90 | 54.33 | 54.73 | 2,317,506 | +0.24(+0.44%) |
Jun 28, 2011 | 54.00 | 54.60 | 54.00 | 54.49 | 1,859,345 | +0.59(+1.09%) |
Jun 27, 2011 | 53.92 | 54.21 | 53.72 | 53.90 | 2,950,878 | -0.02(-0.04%) |
Jun 24, 2011 | 54.22 | 54.22 | 53.71 | 53.92 | 1,967,467 | +0.10(+0.19%) |
Jun 23, 2011 | 54.25 | 54.30 | 53.66 | 53.82 | 3,268,603 | -0.72(-1.32%) |
Jun 22, 2011 | 54.62 | 55.13 | 54.50 | 54.54 | 1,658,571 | -0.17(-0.31%) |
Jun 21, 2011 | 54.71 | 55.21 | 54.39 | 54.71 | 2,694,566 | +0.17(+0.31%) |
Jun 20, 2011 | 54.68 | 54.56 | 54.37 | 54.54 | 2,672,672 | +0.21(+0.39%) |
Jun 17, 2011 | 53.86 | 54.67 | 53.86 | 54.33 | 6,079,691 | +0.64(+1.19%) |
Jun 16, 2011 | 53.62 | 54.03 | 53.45 | 53.69 | 2,429,943 | -0.09(-0.17%) |
Jun 15, 2011 | 54.10 | 54.33 | 53.65 | 53.78 | 2,001,373 | -0.62(-1.14%) |
Jun 14, 2011 | 54.42 | 54.68 | 54.13 | 54.40 | 3,847,739 | +0.27(+0.50%) |
Jun 13, 2011 | 54.25 | 54.50 | 53.95 | 54.13 | 2,100,055 | -0.21(-0.39%) |
Jun 10, 2011 | 54.49 | 54.79 | 53.88 | 54.34 | 2,198,519 | -0.52(-0.95%) |
Jun 09, 2011 | 54.50 | 54.91 | 54.00 | 54.86 | 3,234,239 | +0.48(+0.88%) |
Jun 08, 2011 | 54.16 | 54.56 | 54.08 | 54.38 | 2,119,367 | -0.02(-0.04%) |
Jun 07, 2011 | 54.51 | 54.96 | 53.95 | 54.40 | 2,814,128 | -0.03(-0.06%) |
Jun 06, 2011 | 55.36 | 55.36 | 54.16 | 54.43 | 2,421,803 | -0.80(-1.45%) |