Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.97 | 38.07 | 36.15 | 36.47 | 11,468,354 | -1.40(-3.70%) |
May 30, 2012 | 38.96 | 38.96 | 37.68 | 37.88 | 5,044,884 | -1.70(-4.30%) |
May 29, 2012 | 39.48 | 40.06 | 39.11 | 39.58 | 5,106,875 | +0.61(+1.56%) |
May 25, 2012 | 38.64 | 39.35 | 38.64 | 38.97 | 3,987,247 | +0.15(+0.39%) |
May 24, 2012 | 38.96 | 39.01 | 38.22 | 38.82 | 5,376,960 | -0.10(-0.26%) |
May 23, 2012 | 37.62 | 38.94 | 37.27 | 38.92 | 6,838,962 | +0.72(+1.88%) |
May 22, 2012 | 38.42 | 39.13 | 37.93 | 38.20 | 6,163,389 | -0.23(-0.59%) |
May 21, 2012 | 37.37 | 38.47 | 37.37 | 38.43 | 7,654,254 | +1.20(+3.23%) |
May 18, 2012 | 37.88 | 38.21 | 37.03 | 37.22 | 7,038,371 | -0.46(-1.22%) |
May 17, 2012 | 37.02 | 38.23 | 37.02 | 37.68 | 8,315,765 | +0.76(+2.06%) |
May 16, 2012 | 38.10 | 38.80 | 36.81 | 36.92 | 10,033,643 | -0.90(-2.38%) |
May 15, 2012 | 38.98 | 39.33 | 37.64 | 37.83 | 8,337,789 | -1.09(-2.81%) |
May 14, 2012 | 39.39 | 39.43 | 38.81 | 38.92 | 6,904,889 | -1.10(-2.75%) |
May 11, 2012 | 40.21 | 41.19 | 39.90 | 40.02 | 4,723,314 | -0.50(-1.24%) |
May 10, 2012 | 41.19 | 41.61 | 40.39 | 40.52 | 5,800,172 | -0.08(-0.21%) |
May 09, 2012 | 41.61 | 41.61 | 40.31 | 40.60 | 8,461,591 | -1.00(-2.41%) |
May 08, 2012 | 41.78 | 41.81 | 40.58 | 41.61 | 7,729,356 | -0.41(-0.97%) |
May 07, 2012 | 42.46 | 42.60 | 41.75 | 42.01 | 5,681,914 | -0.50(-1.18%) |
May 04, 2012 | 43.23 | 43.40 | 42.03 | 42.52 | 6,554,533 | -1.22(-2.79%) |
May 03, 2012 | 44.69 | 45.06 | 43.48 | 43.73 | 6,172,916 | -1.37(-3.03%) |
May 02, 2012 | 44.81 | 45.45 | 44.23 | 45.10 | 7,471,147 | +0.01(+0.02%) |
May 01, 2012 | 43.73 | 45.33 | 43.65 | 45.09 | 8,340,499 | +1.58(+3.63%) |
Apr 30, 2012 | 43.02 | 43.80 | 42.86 | 43.52 | 6,327,053 | +0.50(+1.16%) |
Apr 27, 2012 | 43.24 | 43.38 | 42.75 | 43.02 | 9,101,412 | -0.18(-0.41%) |
Apr 26, 2012 | 42.38 | 44.39 | 42.32 | 43.19 | 13,954,215 | +0.48(+1.11%) |
Apr 25, 2012 | 46.78 | 46.90 | 41.99 | 42.72 | 25,148,502 | -3.22(-7.01%) |
Apr 24, 2012 | 45.18 | 46.15 | 44.99 | 45.94 | 5,362,874 | +0.77(+1.70%) |
Apr 23, 2012 | 44.93 | 45.36 | 44.30 | 45.17 | 5,200,653 | -0.79(-1.73%) |
Apr 20, 2012 | 46.46 | 46.95 | 45.90 | 45.96 | 3,820,741 | -0.15(-0.33%) |
Apr 19, 2012 | 46.14 | 46.74 | 45.85 | 46.11 | 2,977,351 | +0.08(+0.18%) |
Apr 18, 2012 | 46.22 | 46.60 | 45.78 | 46.03 | 2,940,667 | -0.35(-0.76%) |
Apr 17, 2012 | 45.80 | 46.66 | 45.58 | 46.38 | 3,751,239 | +1.09(+2.41%) |
Apr 16, 2012 | 46.38 | 46.62 | 45.14 | 45.29 | 4,273,956 | -0.85(-1.85%) |
Apr 13, 2012 | 47.07 | 47.28 | 46.11 | 46.14 | 3,890,585 | -1.15(-2.44%) |
Apr 12, 2012 | 46.43 | 47.52 | 46.36 | 47.29 | 4,015,724 | +0.99(+2.15%) |
Apr 11, 2012 | 46.85 | 47.07 | 46.12 | 46.30 | 4,621,877 | +0.02(+0.04%) |
Apr 10, 2012 | 47.47 | 47.57 | 46.05 | 46.28 | 4,223,168 | -1.08(-2.27%) |
Apr 09, 2012 | 47.18 | 47.95 | 47.06 | 47.36 | 3,507,458 | -0.94(-1.95%) |
Apr 05, 2012 | 48.28 | 49.28 | 48.02 | 48.30 | 3,997,254 | -0.59(-1.21%) |
Apr 04, 2012 | 48.57 | 49.16 | 48.16 | 48.89 | 5,437,046 | -0.30(-0.61%) |
Apr 03, 2012 | 49.59 | 49.69 | 48.73 | 49.19 | 3,533,958 | -0.51(-1.02%) |
Apr 02, 2012 | 49.00 | 50.24 | 48.94 | 49.70 | 4,016,973 | +0.50(+1.02%) |
Mar 30, 2012 | 49.10 | 49.48 | 48.52 | 49.20 | 3,193,540 | +0.43(+0.89%) |
Mar 29, 2012 | 48.47 | 48.95 | 47.87 | 48.77 | 4,559,429 | -0.17(-0.34%) |
Mar 28, 2012 | 49.43 | 49.66 | 48.43 | 48.93 | 4,713,241 | -0.87(-1.74%) |
Mar 27, 2012 | 50.37 | 50.49 | 49.78 | 49.80 | 3,192,336 | -0.39(-0.78%) |
Mar 26, 2012 | 50.63 | 50.69 | 49.88 | 50.19 | 3,808,945 | +0.23(+0.47%) |
Mar 23, 2012 | 49.43 | 50.12 | 48.88 | 49.96 | 4,496,047 | +0.53(+1.08%) |
Mar 22, 2012 | 50.62 | 50.73 | 49.07 | 49.43 | 5,979,378 | -1.67(-3.27%) |
Mar 21, 2012 | 51.51 | 51.61 | 50.81 | 51.10 | 4,339,350 | -0.39(-0.76%) |
Mar 20, 2012 | 52.24 | 52.24 | 51.33 | 51.49 | 3,252,870 | -1.32(-2.50%) |
Mar 19, 2012 | 52.21 | 53.14 | 52.16 | 52.81 | 3,142,240 | +0.60(+1.15%) |
Mar 16, 2012 | 51.50 | 52.59 | 51.45 | 52.21 | 5,995,676 | +0.88(+1.72%) |
Mar 15, 2012 | 51.62 | 52.29 | 51.14 | 51.32 | 4,964,558 | -0.23(-0.45%) |
Mar 14, 2012 | 52.58 | 53.25 | 51.24 | 51.55 | 5,354,142 | -0.95(-1.81%) |
Mar 13, 2012 | 52.42 | 52.64 | 51.66 | 52.51 | 4,120,571 | +0.28(+0.54%) |
Mar 12, 2012 | 52.57 | 52.71 | 51.54 | 52.22 | 5,921,910 | -0.31(-0.59%) |
Mar 09, 2012 | 53.64 | 53.81 | 52.39 | 52.53 | 6,530,462 | -1.27(-2.35%) |
Mar 08, 2012 | 53.99 | 54.29 | 52.81 | 53.80 | 4,140,455 | +0.35(+0.65%) |
Mar 07, 2012 | 53.06 | 53.89 | 52.37 | 53.45 | 3,131,183 | +0.53(+1.01%) |
Mar 06, 2012 | 53.01 | 53.26 | 52.08 | 52.91 | 5,303,117 | -1.00(-1.85%) |
Mar 05, 2012 | 54.17 | 58.28 | 53.23 | 53.91 | 4,943,763 | -0.61(-1.12%) |
Mar 02, 2012 | 54.86 | 55.29 | 54.26 | 54.52 | 5,209,917 | -0.61(-1.10%) |
Mar 01, 2012 | 54.46 | 55.69 | 54.44 | 55.13 | 5,004,135 | +1.03(+1.91%) |
Feb 29, 2012 | 54.89 | 55.30 | 53.99 | 54.10 | 5,643,844 | -0.78(-1.43%) |
Feb 28, 2012 | 55.88 | 56.22 | 54.51 | 54.88 | 5,224,820 | -0.95(-1.70%) |
Feb 27, 2012 | 55.46 | 56.55 | 55.38 | 55.83 | 4,635,943 | +0.00(+0.00%) |
Feb 24, 2012 | 55.54 | 56.06 | 55.41 | 55.83 | 4,273,853 | +0.52(+0.93%) |
Feb 23, 2012 | 54.42 | 55.32 | 53.82 | 55.31 | 4,218,283 | +0.96(+1.76%) |
Feb 22, 2012 | 54.96 | 54.96 | 53.72 | 54.36 | 4,389,954 | -0.23(-0.41%) |
Feb 21, 2012 | 54.29 | 55.85 | 54.29 | 54.58 | 6,128,215 | +0.29(+0.54%) |
Feb 17, 2012 | 54.46 | 54.83 | 53.70 | 54.29 | 4,964,789 | +0.23(+0.42%) |
Feb 16, 2012 | 53.39 | 54.22 | 53.05 | 54.06 | 5,253,539 | +0.62(+1.17%) |
Feb 15, 2012 | 51.77 | 54.21 | 51.66 | 53.44 | 9,341,948 | +1.86(+3.60%) |
Feb 14, 2012 | 51.79 | 52.04 | 51.11 | 51.58 | 3,982,260 | -0.30(-0.58%) |
Feb 13, 2012 | 52.28 | 52.86 | 51.62 | 51.88 | 3,778,432 | +0.37(+0.71%) |
Feb 10, 2012 | 51.70 | 52.38 | 51.44 | 51.51 | 5,518,244 | -1.19(-2.26%) |
Feb 09, 2012 | 50.62 | 52.87 | 50.61 | 52.71 | 9,692,573 | +2.32(+4.61%) |
Feb 08, 2012 | 51.23 | 51.23 | 50.07 | 50.38 | 7,513,792 | -0.60(-1.18%) |
Feb 07, 2012 | 50.65 | 52.06 | 50.12 | 50.98 | 9,636,620 | +0.05(+0.10%) |
Feb 06, 2012 | 49.89 | 50.97 | 49.61 | 50.93 | 5,012,235 | +0.62(+1.23%) |
Feb 03, 2012 | 48.91 | 50.54 | 48.62 | 50.31 | 7,781,401 | +2.14(+4.45%) |
Feb 02, 2012 | 47.41 | 48.37 | 47.11 | 48.17 | 6,396,449 | +0.90(+1.90%) |
Feb 01, 2012 | 47.36 | 47.57 | 46.86 | 47.27 | 6,273,055 | +0.36(+0.76%) |
Jan 31, 2012 | 46.96 | 47.05 | 45.85 | 46.91 | 9,317,087 | +0.96(+2.09%) |
Jan 30, 2012 | 45.91 | 46.11 | 45.08 | 45.96 | 5,208,334 | -0.09(-0.20%) |
Jan 27, 2012 | 45.48 | 46.36 | 45.24 | 46.05 | 7,646,964 | +0.23(+0.49%) |
Jan 26, 2012 | 48.44 | 48.61 | 45.63 | 45.82 | 11,495,963 | -1.93(-4.05%) |
Jan 25, 2012 | 49.73 | 50.55 | 47.63 | 47.76 | 13,444,472 | -2.51(-4.99%) |
Jan 24, 2012 | 50.83 | 50.83 | 49.71 | 50.26 | 5,276,434 | -1.11(-2.16%) |
Jan 23, 2012 | 51.01 | 51.71 | 50.89 | 51.37 | 3,745,322 | +0.32(+0.62%) |
Jan 20, 2012 | 50.91 | 51.12 | 50.36 | 51.06 | 4,433,769 | +0.07(+0.13%) |
Jan 19, 2012 | 49.97 | 51.23 | 49.63 | 50.99 | 7,151,852 | +1.27(+2.55%) |
Jan 18, 2012 | 48.44 | 49.76 | 48.06 | 49.72 | 6,685,028 | +1.90(+3.97%) |
Jan 17, 2012 | 47.96 | 48.51 | 47.53 | 47.82 | 4,561,641 | +0.70(+1.49%) |
Jan 13, 2012 | 47.09 | 47.46 | 46.74 | 47.12 | 4,459,300 | -0.38(-0.81%) |
Jan 12, 2012 | 48.33 | 48.80 | 47.49 | 47.51 | 5,875,457 | -0.77(-1.60%) |
Jan 11, 2012 | 48.49 | 48.64 | 48.06 | 48.28 | 3,948,470 | -0.52(-1.06%) |
Jan 10, 2012 | 48.43 | 49.10 | 48.43 | 48.80 | 5,168,837 | +1.38(+2.92%) |
Jan 09, 2012 | 47.04 | 47.71 | 46.95 | 47.41 | 4,250,800 | +0.40(+0.85%) |
Jan 06, 2012 | 47.97 | 47.99 | 46.61 | 47.01 | 5,981,582 | -0.98(-2.05%) |
Jan 05, 2012 | 48.71 | 48.88 | 47.81 | 48.00 | 7,979,745 | -1.17(-2.37%) |
Jan 04, 2012 | 48.54 | 49.23 | 48.17 | 49.16 | 5,896,791 | +1.83(+3.87%) |
Dec 30, 2011 | 47.16 | 47.68 | 47.06 | 47.33 | 2,283,503 | +0.28(+0.58%) |
Dec 29, 2011 | 46.67 | 47.18 | 46.53 | 47.06 | 1,960,303 | +0.43(+0.93%) |
Dec 28, 2011 | 47.59 | 47.87 | 46.51 | 46.62 | 2,003,879 | -1.02(-2.13%) |
Dec 27, 2011 | 47.54 | 47.99 | 47.52 | 47.64 | 1,914,684 | +0.17(+0.37%) |
Dec 23, 2011 | 47.31 | 47.46 | 46.86 | 47.46 | 1,760,186 | +0.95(+2.04%) |
Dec 21, 2011 | 46.24 | 46.80 | 45.79 | 46.51 | 2,879,755 | +0.27(+0.58%) |
Dec 20, 2011 | 45.36 | 46.46 | 45.23 | 46.25 | 3,597,398 | +2.02(+4.56%) |
Dec 19, 2011 | 45.25 | 45.26 | 44.09 | 44.23 | 3,682,325 | -1.03(-2.26%) |
Dec 16, 2011 | 45.93 | 46.03 | 44.71 | 45.26 | 4,479,647 | -0.23(-0.51%) |
Dec 15, 2011 | 45.60 | 45.91 | 44.96 | 45.49 | 4,343,422 | +0.72(+1.62%) |
Dec 14, 2011 | 46.32 | 46.41 | 44.58 | 44.77 | 4,826,473 | -2.04(-4.35%) |
Dec 13, 2011 | 47.64 | 48.65 | 46.47 | 46.80 | 5,058,782 | -0.07(-0.14%) |
Dec 12, 2011 | 47.76 | 47.78 | 46.06 | 46.87 | 4,059,798 | -1.76(-3.63%) |
Dec 09, 2011 | 48.03 | 48.88 | 47.97 | 48.63 | 3,685,904 | +0.87(+1.81%) |
Dec 08, 2011 | 49.39 | 49.46 | 47.54 | 47.77 | 3,882,200 | -1.98(-3.98%) |
Dec 07, 2011 | 49.91 | 50.16 | 48.68 | 49.75 | 3,571,476 | -0.51(-1.01%) |
Dec 06, 2011 | 50.48 | 50.73 | 49.77 | 50.26 | 3,640,525 | -0.28(-0.56%) |
Dec 05, 2011 | 50.85 | 51.44 | 50.11 | 50.54 | 3,659,243 | +0.92(+1.86%) |
Dec 02, 2011 | 50.21 | 50.48 | 49.54 | 49.62 | 3,318,479 | +0.13(+0.27%) |
Dec 01, 2011 | 49.85 | 50.85 | 49.34 | 49.48 | 3,900,101 | -0.61(-1.21%) |
Nov 30, 2011 | 49.44 | 50.85 | 49.04 | 50.09 | 5,849,976 | +2.35(+4.93%) |
Nov 29, 2011 | 47.19 | 48.60 | 47.03 | 47.74 | 4,029,330 | +0.54(+1.15%) |
Nov 28, 2011 | 47.04 | 47.76 | 46.70 | 47.19 | 4,044,591 | +2.00(+4.44%) |
Nov 25, 2011 | 45.49 | 46.31 | 45.19 | 45.19 | 1,801,374 | -0.57(-1.24%) |
Nov 23, 2011 | 47.44 | 47.58 | 45.46 | 45.76 | 5,512,592 | -2.51(-5.20%) |
Nov 22, 2011 | 48.41 | 49.47 | 48.11 | 48.27 | 4,711,039 | -0.37(-0.75%) |
Nov 21, 2011 | 48.64 | 48.97 | 47.83 | 48.63 | 3,508,190 | -1.05(-2.11%) |
Nov 18, 2011 | 50.74 | 51.33 | 49.49 | 49.68 | 4,749,024 | -0.53(-1.06%) |
Nov 17, 2011 | 51.99 | 52.48 | 49.91 | 50.21 | 5,621,942 | -1.80(-3.45%) |
Nov 16, 2011 | 52.00 | 53.64 | 51.79 | 52.01 | 4,440,601 | -0.72(-1.37%) |
Nov 15, 2011 | 52.95 | 53.37 | 52.32 | 52.73 | 3,103,578 | -0.60(-1.12%) |
Nov 14, 2011 | 53.42 | 54.03 | 52.61 | 53.33 | 2,542,567 | -0.81(-1.49%) |
Nov 11, 2011 | 54.09 | 55.16 | 53.87 | 54.14 | 4,279,116 | +1.03(+1.94%) |
Nov 10, 2011 | 52.18 | 53.56 | 51.41 | 53.11 | 5,350,005 | +2.05(+4.01%) |
Nov 09, 2011 | 51.73 | 52.51 | 50.97 | 51.06 | 4,803,902 | -2.80(-5.20%) |
Nov 08, 2011 | 53.23 | 54.06 | 52.38 | 53.87 | 3,317,884 | +1.14(+2.16%) |
Nov 07, 2011 | 52.92 | 53.68 | 51.47 | 52.73 | 3,357,273 | -0.04(-0.08%) |
Nov 04, 2011 | 52.14 | 53.15 | 51.75 | 52.77 | 3,994,094 | +0.44(+0.84%) |
Nov 03, 2011 | 50.86 | 52.52 | 50.17 | 52.33 | 4,956,801 | +2.05(+4.07%) |
Nov 02, 2011 | 50.29 | 50.89 | 49.52 | 50.28 | 3,887,981 | +1.26(+2.56%) |
Nov 01, 2011 | 49.38 | 50.09 | 48.61 | 49.02 | 6,985,295 | -3.01(-5.79%) |
Oct 31, 2011 | 53.92 | 54.61 | 51.64 | 52.04 | 7,549,741 | -2.58(-4.72%) |
Oct 28, 2011 | 53.49 | 54.81 | 52.97 | 54.61 | 6,413,556 | +0.90(+1.67%) |
Oct 27, 2011 | 52.90 | 55.30 | 51.97 | 53.72 | 12,758,080 | +3.49(+6.96%) |
Oct 26, 2011 | 47.06 | 50.40 | 46.83 | 50.22 | 9,191,295 | +1.33(+2.72%) |
Oct 25, 2011 | 50.62 | 50.70 | 48.82 | 48.89 | 4,800,949 | -1.85(-3.64%) |
Oct 24, 2011 | 50.08 | 51.00 | 49.89 | 50.74 | 4,542,108 | +1.00(+2.01%) |
Oct 21, 2011 | 49.81 | 50.61 | 48.89 | 49.74 | 4,560,982 | +0.82(+1.68%) |
Oct 20, 2011 | 48.95 | 49.28 | 47.10 | 48.92 | 4,825,351 | -0.09(-0.19%) |
Oct 19, 2011 | 48.39 | 49.95 | 48.16 | 49.01 | 5,576,652 | +0.59(+1.22%) |
Oct 18, 2011 | 47.13 | 48.94 | 45.86 | 48.42 | 8,313,806 | +1.16(+2.45%) |
Oct 17, 2011 | 47.45 | 48.43 | 47.12 | 47.26 | 5,258,752 | -0.54(-1.13%) |
Oct 14, 2011 | 46.99 | 47.87 | 46.89 | 47.80 | 3,970,245 | +1.98(+4.32%) |
Oct 13, 2011 | 46.18 | 46.33 | 44.92 | 45.82 | 4,020,837 | -0.84(-1.80%) |
Oct 12, 2011 | 46.87 | 47.63 | 46.33 | 46.66 | 3,758,314 | +0.41(+0.88%) |
Oct 11, 2011 | 46.05 | 47.14 | 45.73 | 46.26 | 3,981,082 | -0.40(-0.86%) |
Oct 10, 2011 | 45.51 | 46.90 | 45.51 | 46.65 | 3,385,807 | +2.40(+5.43%) |
Oct 07, 2011 | 45.82 | 45.93 | 43.63 | 44.25 | 4,511,064 | -1.24(-2.72%) |
Oct 06, 2011 | 45.37 | 45.78 | 44.80 | 45.49 | 4,272,028 | +1.02(+2.30%) |
Oct 05, 2011 | 43.44 | 44.57 | 42.75 | 44.47 | 5,545,000 | +1.26(+2.91%) |
Oct 04, 2011 | 40.34 | 43.29 | 38.81 | 43.21 | 7,519,184 | +2.07(+5.03%) |
Oct 03, 2011 | 42.83 | 43.63 | 41.01 | 41.14 | 7,283,117 | -2.50(-5.72%) |
Sep 30, 2011 | 45.11 | 45.55 | 43.63 | 43.63 | 5,017,385 | -2.56(-5.55%) |
Sep 29, 2011 | 47.07 | 47.14 | 45.03 | 46.20 | 5,259,609 | +0.65(+1.42%) |
Sep 28, 2011 | 47.54 | 48.48 | 45.51 | 45.55 | 5,935,351 | -1.75(-3.71%) |
Sep 27, 2011 | 46.40 | 48.58 | 45.91 | 47.30 | 7,866,090 | +2.31(+5.14%) |
Sep 26, 2011 | 43.27 | 45.06 | 41.94 | 44.99 | 6,723,849 | +2.17(+5.07%) |
Sep 23, 2011 | 42.59 | 43.52 | 42.36 | 42.82 | 5,398,287 | -0.24(-0.56%) |
Sep 22, 2011 | 44.97 | 45.10 | 42.22 | 43.06 | 10,357,806 | -3.93(-8.36%) |
Sep 21, 2011 | 49.63 | 49.91 | 46.94 | 46.99 | 5,327,244 | -2.72(-5.47%) |
Sep 20, 2011 | 50.71 | 51.27 | 49.58 | 49.71 | 3,606,653 | -0.83(-1.65%) |
Sep 19, 2011 | 49.82 | 50.93 | 49.07 | 50.54 | 4,565,913 | -0.71(-1.38%) |
Sep 16, 2011 | 51.13 | 51.84 | 50.45 | 51.25 | 5,261,142 | +0.30(+0.59%) |
Sep 15, 2011 | 51.02 | 51.44 | 50.42 | 50.95 | 3,830,685 | +0.79(+1.58%) |
Sep 14, 2011 | 49.96 | 50.97 | 48.79 | 50.16 | 5,469,652 | +0.61(+1.24%) |
Sep 13, 2011 | 48.33 | 49.89 | 47.57 | 49.54 | 7,896,737 | +1.39(+2.88%) |
Sep 12, 2011 | 47.03 | 48.17 | 46.60 | 48.15 | 7,991,400 | +0.21(+0.43%) |
Sep 09, 2011 | 48.94 | 49.62 | 47.22 | 47.95 | 6,597,331 | -1.74(-3.51%) |
Sep 08, 2011 | 49.05 | 51.28 | 48.66 | 49.69 | 7,121,846 | +0.48(+0.98%) |
Sep 07, 2011 | 48.17 | 49.22 | 47.88 | 49.21 | 3,326,860 | +2.10(+4.46%) |
Sep 06, 2011 | 46.38 | 47.18 | 45.97 | 47.11 | 5,639,477 | -1.06(-2.21%) |
Sep 02, 2011 | 48.09 | 48.64 | 47.60 | 48.17 | 6,965,675 | -1.50(-3.03%) |
Sep 01, 2011 | 49.42 | 50.29 | 48.58 | 49.67 | 8,915,696 | +0.40(+0.81%) |
Aug 31, 2011 | 48.76 | 49.82 | 48.47 | 49.28 | 5,569,535 | +0.93(+1.92%) |
Aug 30, 2011 | 47.58 | 48.65 | 47.02 | 48.35 | 6,202,829 | -0.31(-0.63%) |
Aug 29, 2011 | 47.09 | 48.69 | 47.00 | 48.65 | 4,197,714 | +2.40(+5.19%) |
Aug 26, 2011 | 44.86 | 46.50 | 44.41 | 46.25 | 4,222,638 | +0.91(+2.01%) |
Aug 25, 2011 | 47.00 | 47.18 | 45.09 | 45.34 | 4,133,112 | -1.33(-2.85%) |
Aug 24, 2011 | 45.66 | 46.73 | 45.24 | 46.67 | 3,914,670 | +0.68(+1.48%) |
Aug 23, 2011 | 45.05 | 46.03 | 44.26 | 45.99 | 6,888,683 | +1.22(+2.73%) |
Aug 22, 2011 | 46.54 | 46.71 | 44.63 | 44.77 | 5,565,324 | -0.32(-0.70%) |
Aug 19, 2011 | 45.20 | 46.99 | 44.84 | 45.08 | 5,985,957 | -1.09(-2.36%) |
Aug 18, 2011 | 47.39 | 47.39 | 45.26 | 46.17 | 7,466,672 | -3.28(-6.63%) |
Aug 17, 2011 | 49.84 | 50.59 | 49.07 | 49.45 | 3,944,733 | +0.29(+0.59%) |
Aug 16, 2011 | 49.43 | 50.33 | 48.68 | 49.16 | 6,191,180 | -0.84(-1.68%) |
Aug 15, 2011 | 47.49 | 50.02 | 47.47 | 50.00 | 5,683,468 | +2.63(+5.56%) |
Aug 12, 2011 | 47.73 | 48.00 | 46.71 | 47.37 | 6,630,661 | +0.27(+0.56%) |
Aug 11, 2011 | 45.26 | 48.00 | 44.62 | 47.10 | 15,204,319 | +2.22(+4.94%) |
Aug 10, 2011 | 45.61 | 46.43 | 44.71 | 44.88 | 11,123,106 | -1.64(-3.52%) |
Aug 09, 2011 | 47.80 | 46.66 | 43.70 | 46.52 | 8,581,640 | +2.05(+4.61%) |
Aug 08, 2011 | 47.80 | 48.37 | 44.12 | 44.47 | 9,449,942 | -5.24(-10.54%) |
Aug 05, 2011 | 51.73 | 52.22 | 47.84 | 49.71 | 10,070,023 | -1.20(-2.35%) |
Aug 04, 2011 | 53.29 | 53.29 | 50.54 | 50.90 | 8,239,851 | -3.19(-5.89%) |
Aug 03, 2011 | 54.81 | 55.08 | 52.87 | 54.09 | 7,023,766 | -0.73(-1.33%) |
Aug 02, 2011 | 56.45 | 57.22 | 54.76 | 54.82 | 5,847,995 | -2.01(-3.54%) |
Aug 01, 2011 | 58.14 | 58.15 | 56.22 | 56.83 | 4,279,310 | -0.10(-0.18%) |
Jul 29, 2011 | 57.26 | 57.79 | 56.77 | 56.93 | 6,186,137 | -1.57(-2.68%) |
Jul 28, 2011 | 57.43 | 59.48 | 57.32 | 58.50 | 6,803,949 | +0.14(+0.24%) |
Jul 27, 2011 | 58.71 | 59.97 | 57.98 | 58.36 | 10,344,570 | -2.33(-3.84%) |
Jul 26, 2011 | 61.72 | 62.06 | 60.56 | 60.69 | 3,874,305 | -0.88(-1.43%) |
Jul 25, 2011 | 60.83 | 62.17 | 60.65 | 61.57 | 2,745,872 | -0.18(-0.30%) |
Jul 22, 2011 | 61.69 | 62.00 | 61.18 | 61.76 | 2,455,138 | +0.19(+0.31%) |
Jul 21, 2011 | 60.69 | 61.76 | 60.66 | 61.57 | 2,959,712 | +1.10(+1.83%) |
Jul 20, 2011 | 61.91 | 61.91 | 60.41 | 60.46 | 3,167,074 | -1.09(-1.77%) |
Jul 19, 2011 | 60.79 | 62.07 | 60.75 | 61.55 | 3,681,285 | +1.35(+2.25%) |
Jul 18, 2011 | 59.95 | 60.60 | 59.62 | 60.20 | 4,274,312 | -0.37(-0.60%) |
Jul 15, 2011 | 58.23 | 60.61 | 58.15 | 60.56 | 7,315,762 | +2.73(+4.72%) |
Jul 14, 2011 | 59.37 | 59.49 | 57.76 | 57.83 | 6,758,484 | -0.96(-1.62%) |
Jul 13, 2011 | 59.71 | 60.24 | 57.70 | 58.78 | 10,140,376 | -0.49(-0.83%) |
Jul 12, 2011 | 59.54 | 60.13 | 58.89 | 59.27 | 4,369,728 | -0.53(-0.89%) |
Jul 11, 2011 | 60.97 | 61.13 | 59.54 | 59.81 | 3,656,231 | -2.21(-3.56%) |
Jul 08, 2011 | 61.26 | 62.04 | 61.12 | 62.01 | 3,549,057 | -0.81(-1.28%) |
Jul 07, 2011 | 63.00 | 63.48 | 62.55 | 62.82 | 3,329,188 | +1.03(+1.67%) |
Jul 06, 2011 | 62.59 | 62.61 | 61.36 | 61.79 | 3,978,559 | -1.14(-1.81%) |
Jul 05, 2011 | 62.53 | 64.04 | 62.46 | 62.93 | 3,503,785 | +0.30(+0.48%) |
Jul 01, 2011 | 62.09 | 62.77 | 61.14 | 62.63 | 4,328,142 | +0.55(+0.88%) |
Jun 30, 2011 | 61.47 | 62.40 | 61.06 | 62.08 | 5,907,105 | +1.48(+2.44%) |
Jun 29, 2011 | 59.53 | 60.90 | 59.24 | 60.60 | 4,907,466 | +1.25(+2.11%) |
Jun 28, 2011 | 57.89 | 59.42 | 57.89 | 59.35 | 3,594,287 | +1.89(+3.30%) |
Jun 27, 2011 | 57.11 | 57.75 | 56.77 | 57.46 | 3,348,579 | +0.12(+0.22%) |
Jun 24, 2011 | 57.84 | 58.25 | 57.25 | 57.33 | 3,633,689 | -0.45(-0.78%) |
Jun 23, 2011 | 58.10 | 58.10 | 56.72 | 57.78 | 5,622,982 | -1.53(-2.58%) |
Jun 22, 2011 | 58.91 | 60.52 | 58.57 | 59.31 | 4,207,126 | -0.09(-0.15%) |
Jun 21, 2011 | 57.69 | 59.83 | 57.41 | 59.40 | 4,839,558 | +2.33(+4.07%) |
Jun 20, 2011 | 56.62 | 57.39 | 56.62 | 57.07 | 6,246,227 | -0.46(-0.79%) |
Jun 17, 2011 | 59.09 | 59.29 | 57.31 | 57.53 | 6,594,036 | -0.86(-1.46%) |
Jun 16, 2011 | 59.22 | 59.42 | 57.63 | 58.39 | 5,743,313 | -0.56(-0.94%) |
Jun 15, 2011 | 59.95 | 60.26 | 58.35 | 58.94 | 5,927,386 | -1.98(-3.24%) |
Jun 14, 2011 | 60.25 | 61.32 | 60.09 | 60.92 | 2,887,786 | +1.54(+2.59%) |
Jun 13, 2011 | 60.59 | 60.92 | 58.62 | 59.38 | 3,845,536 | -1.03(-1.70%) |
Jun 10, 2011 | 61.70 | 61.70 | 60.33 | 60.41 | 4,258,401 | -1.87(-3.01%) |
Jun 09, 2011 | 61.56 | 62.67 | 61.34 | 62.28 | 3,250,814 | +1.11(+1.82%) |
Jun 08, 2011 | 61.79 | 62.96 | 60.95 | 61.17 | 4,996,512 | -0.63(-1.02%) |
Jun 07, 2011 | 62.94 | 63.40 | 61.70 | 61.80 | 5,026,306 | +0.12(+0.20%) |
Jun 06, 2011 | 63.71 | 63.97 | 61.48 | 61.68 | 3,930,665 | -2.15(-3.37%) |