Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.35 | 38.35 | 38.35 | 0 | +0.92(+2.46%) | |
Jun 28, 2012 | 37.38 | 37.43 | 36.81 | 37.43 | 2,509,212 | -0.13(-0.35%) |
Jun 27, 2012 | 37.93 | 37.95 | 37.17 | 37.56 | 2,022,887 | -0.27(-0.71%) |
Jun 26, 2012 | 38.81 | 39.18 | 37.62 | 37.83 | 4,312,844 | -1.59(-4.03%) |
Jun 25, 2012 | 38.89 | 39.76 | 38.36 | 39.42 | 2,055,644 | +0.58(+1.49%) |
Jun 22, 2012 | 39.51 | 39.94 | 38.44 | 38.84 | 2,700,969 | -0.65(-1.65%) |
Jun 21, 2012 | 40.37 | 40.44 | 39.39 | 39.49 | 2,564,498 | -1.56(-3.80%) |
Jun 20, 2012 | 40.63 | 41.62 | 40.30 | 41.05 | 3,357,116 | +0.03(+0.07%) |
Jun 19, 2012 | 41.10 | 41.16 | 40.44 | 41.02 | 2,038,599 | -0.16(-0.39%) |
Jun 18, 2012 | 40.18 | 41.22 | 40.02 | 41.18 | 5,973,703 | +0.90(+2.23%) |
Jun 15, 2012 | 40.29 | 40.29 | 39.72 | 40.28 | 5,616,358 | +0.44(+1.10%) |
Jun 14, 2012 | 39.95 | 39.95 | 39.13 | 39.84 | 3,799,191 | +0.19(+0.48%) |
Jun 13, 2012 | 40.02 | 40.14 | 39.23 | 39.65 | 3,638,224 | +0.04(+0.10%) |
Jun 12, 2012 | 39.77 | 40.38 | 39.10 | 39.61 | 3,403,909 | +0.01(+0.03%) |
Jun 11, 2012 | 40.26 | 40.30 | 39.42 | 39.60 | 2,468,368 | -0.53(-1.32%) |
Jun 08, 2012 | 39.50 | 40.61 | 39.38 | 40.13 | 2,490,997 | +0.34(+0.85%) |
Jun 07, 2012 | 41.13 | 41.21 | 39.03 | 39.79 | 5,964,893 | -1.74(-4.19%) |
Jun 06, 2012 | 44.58 | 44.75 | 41.21 | 41.53 | 6,109,207 | -2.17(-4.97%) |
Jun 05, 2012 | 43.70 | 43.82 | 43.33 | 43.70 | 2,628,695 | -0.07(-0.16%) |
Jun 04, 2012 | 43.37 | 43.85 | 42.67 | 43.77 | 3,809,913 | +0.12(+0.27%) |
Jun 02, 2012 | 41.83 | 43.83 | 41.55 | 43.65 | 6,400,081 | +0.00(+0.00%) |
Jun 01, 2012 | 41.83 | 43.83 | 41.55 | 43.65 | 6,400,081 | +3.06(+7.54%) |
May 31, 2012 | 40.10 | 41.02 | 39.80 | 40.59 | 3,616,359 | +0.35(+0.87%) |
May 30, 2012 | 39.49 | 40.97 | 39.07 | 40.24 | 2,937,741 | +0.50(+1.26%) |
May 29, 2012 | 41.30 | 41.30 | 39.50 | 39.74 | 2,043,368 | -1.50(-3.64%) |
May 28, 2012 | 41.50 | 41.59 | 40.51 | 41.24 | 662,930 | +0.00(+0.00%) |
May 25, 2012 | 40.80 | 41.41 | 40.59 | 41.24 | 2,305,815 | +0.74(+1.83%) |
May 24, 2012 | 40.70 | 41.38 | 40.05 | 40.50 | 3,566,110 | -0.05(-0.12%) |
May 23, 2012 | 37.92 | 40.56 | 37.78 | 40.55 | 3,908,783 | +2.10(+5.46%) |
May 22, 2012 | 38.69 | 39.25 | 38.16 | 38.45 | 2,527,216 | +0.58(+1.53%) |
May 18, 2012 | 37.87 | 37.87 | 37.87 | 0 | -0.29(-0.76%) | |
May 17, 2012 | 36.21 | 38.35 | 36.06 | 38.16 | 4,142,531 | +2.45(+6.86%) |
May 16, 2012 | 35.41 | 36.43 | 35.20 | 35.71 | 3,041,860 | +0.48(+1.36%) |
May 15, 2012 | 36.83 | 36.83 | 35.11 | 35.23 | 3,048,797 | -1.42(-3.87%) |
May 14, 2012 | 36.67 | 37.59 | 36.25 | 36.65 | 2,546,856 | -0.44(-1.19%) |
May 11, 2012 | 37.47 | 37.70 | 37.04 | 37.09 | 1,837,599 | -0.72(-1.90%) |
May 10, 2012 | 38.00 | 38.19 | 37.46 | 37.81 | 2,511,150 | +0.16(+0.42%) |
May 09, 2012 | 36.13 | 38.37 | 35.80 | 37.65 | 3,227,358 | +0.94(+2.56%) |
May 08, 2012 | 37.20 | 37.30 | 36.27 | 36.71 | 3,352,899 | -0.96(-2.55%) |
May 07, 2012 | 37.88 | 38.07 | 37.20 | 37.67 | 1,871,019 | -0.02(-0.05%) |
May 04, 2012 | 37.56 | 38.24 | 37.50 | 37.69 | 2,490,626 | +0.17(+0.45%) |
May 03, 2012 | 38.32 | 38.41 | 37.03 | 37.52 | 3,365,161 | -1.28(-3.30%) |
May 02, 2012 | 39.37 | 39.41 | 38.60 | 38.80 | 2,217,946 | -1.09(-2.73%) |
May 01, 2012 | 40.15 | 40.31 | 39.56 | 39.89 | 1,193,507 | -0.07(-0.18%) |
Apr 30, 2012 | 39.88 | 40.07 | 39.26 | 39.96 | 1,974,509 | +0.08(+0.20%) |
Apr 27, 2012 | 39.61 | 39.92 | 39.37 | 39.88 | 1,548,331 | +0.55(+1.40%) |
Apr 26, 2012 | 39.29 | 39.55 | 38.93 | 39.33 | 2,627,814 | +0.00(+0.00%) |
Apr 25, 2012 | 39.40 | 39.47 | 38.78 | 39.33 | 2,134,794 | +0.19(+0.49%) |
Apr 24, 2012 | 39.59 | 39.69 | 38.91 | 39.14 | 1,671,915 | -0.15(-0.38%) |
Apr 23, 2012 | 39.50 | 39.59 | 38.36 | 39.29 | 2,967,934 | -0.67(-1.68%) |
Apr 20, 2012 | 40.92 | 40.93 | 39.92 | 39.96 | 2,735,191 | -0.79(-1.94%) |
Apr 19, 2012 | 41.08 | 41.19 | 40.59 | 40.75 | 2,185,105 | +0.08(+0.20%) |
Apr 18, 2012 | 40.61 | 41.12 | 40.34 | 40.67 | 2,549,454 | -0.29(-0.71%) |
Apr 17, 2012 | 40.60 | 41.21 | 40.22 | 40.96 | 2,286,310 | +0.17(+0.42%) |
Apr 16, 2012 | 41.59 | 41.85 | 40.75 | 40.79 | 2,225,415 | -0.70(-1.69%) |
Apr 13, 2012 | 41.88 | 41.91 | 41.12 | 41.49 | 2,576,181 | -0.49(-1.17%) |
Apr 12, 2012 | 41.22 | 42.22 | 40.97 | 41.98 | 1,715,291 | +0.76(+1.84%) |
Apr 11, 2012 | 42.00 | 42.00 | 41.13 | 41.22 | 1,869,480 | -0.49(-1.17%) |
Apr 10, 2012 | 41.02 | 41.88 | 40.83 | 41.71 | 2,890,437 | +0.91(+2.23%) |
Apr 09, 2012 | 40.98 | 41.58 | 40.72 | 40.80 | 2,184,463 | +0.29(+0.72%) |
Apr 05, 2012 | 41.23 | 41.28 | 40.17 | 40.51 | 2,492,885 | -0.65(-1.58%) |
Apr 04, 2012 | 41.91 | 42.28 | 40.32 | 41.16 | 4,795,760 | -1.37(-3.22%) |
Apr 03, 2012 | 43.96 | 43.96 | 42.13 | 42.53 | 2,908,300 | -1.33(-3.03%) |
Apr 02, 2012 | 43.55 | 44.13 | 43.42 | 43.86 | 2,143,652 | +0.51(+1.18%) |
Mar 30, 2012 | 43.57 | 43.60 | 42.87 | 43.35 | 2,106,803 | +0.37(+0.86%) |
Mar 29, 2012 | 43.14 | 43.14 | 42.19 | 42.98 | 3,471,272 | -0.07(-0.16%) |
Mar 28, 2012 | 43.46 | 43.57 | 42.71 | 43.05 | 3,263,083 | -0.63(-1.44%) |
Mar 27, 2012 | 44.43 | 44.45 | 43.55 | 43.68 | 2,279,309 | -0.39(-0.88%) |
Mar 26, 2012 | 44.50 | 44.53 | 43.57 | 44.07 | 2,779,255 | +0.27(+0.62%) |
Mar 23, 2012 | 43.40 | 44.06 | 43.15 | 43.80 | 1,988,511 | +0.75(+1.74%) |
Mar 22, 2012 | 42.84 | 43.36 | 42.52 | 43.05 | 2,439,072 | -0.23(-0.53%) |
Mar 21, 2012 | 43.75 | 43.82 | 43.19 | 43.28 | 1,921,694 | -0.19(-0.44%) |
Mar 20, 2012 | 42.83 | 43.51 | 42.37 | 43.47 | 2,684,136 | +0.36(+0.84%) |
Mar 19, 2012 | 43.64 | 43.93 | 43.02 | 43.11 | 2,037,822 | -0.51(-1.17%) |
Mar 16, 2012 | 43.01 | 43.73 | 43.01 | 43.62 | 7,395,904 | +0.08(+0.18%) |
Mar 15, 2012 | 43.04 | 44.18 | 42.79 | 43.54 | 3,551,464 | +0.66(+1.54%) |
Mar 14, 2012 | 44.24 | 44.29 | 42.41 | 42.88 | 7,228,946 | -2.04(-4.54%) |
Mar 13, 2012 | 45.14 | 45.61 | 44.60 | 44.92 | 2,808,670 | -0.37(-0.82%) |
Mar 12, 2012 | 45.22 | 45.50 | 44.99 | 45.29 | 1,946,210 | -0.16(-0.35%) |
Mar 09, 2012 | 45.27 | 45.61 | 44.99 | 45.45 | 3,174,386 | -0.22(-0.48%) |
Mar 08, 2012 | 46.05 | 46.05 | 45.36 | 45.67 | 2,241,622 | -0.02(-0.04%) |
Mar 07, 2012 | 46.00 | 46.00 | 45.27 | 45.69 | 2,129,996 | -0.03(-0.07%) |
Mar 06, 2012 | 45.97 | 46.00 | 45.22 | 45.72 | 4,524,525 | -0.66(-1.42%) |
Mar 05, 2012 | 46.87 | 46.90 | 46.08 | 46.38 | 1,915,490 | -0.49(-1.05%) |
Mar 02, 2012 | 47.20 | 47.39 | 46.61 | 46.87 | 2,205,319 | -0.40(-0.85%) |
Mar 01, 2012 | 47.10 | 47.86 | 46.77 | 47.27 | 2,579,213 | -0.07(-0.15%) |
Feb 29, 2012 | 48.94 | 49.34 | 47.00 | 47.34 | 6,361,486 | -1.91(-3.88%) |
Feb 28, 2012 | 48.78 | 49.44 | 48.48 | 49.25 | 2,678,072 | +0.71(+1.46%) |
Feb 27, 2012 | 49.12 | 49.20 | 48.28 | 48.54 | 1,688,148 | -0.31(-0.63%) |
Feb 24, 2012 | 49.33 | 49.52 | 48.56 | 48.85 | 2,032,320 | -0.58(-1.17%) |
Feb 23, 2012 | 49.60 | 49.93 | 49.16 | 49.43 | 2,257,843 | -0.05(-0.10%) |
Feb 22, 2012 | 48.40 | 49.60 | 47.95 | 49.48 | 3,451,452 | +1.23(+2.55%) |
Feb 21, 2012 | 47.58 | 48.34 | 47.37 | 48.25 | 3,039,785 | +1.42(+3.03%) |
Feb 17, 2012 | 46.83 | 46.83 | 46.83 | 0 | -1.17(-2.44%) | |
Feb 16, 2012 | 46.68 | 48.21 | 45.96 | 48.00 | 4,507,072 | +0.46(+0.97%) |
Feb 15, 2012 | 47.99 | 48.04 | 47.35 | 47.54 | 1,866,365 | -0.10(-0.21%) |
Feb 14, 2012 | 48.18 | 48.23 | 47.14 | 47.64 | 2,632,972 | -0.33(-0.69%) |
Feb 13, 2012 | 48.30 | 48.46 | 47.58 | 47.97 | 2,098,983 | -0.28(-0.58%) |
Feb 10, 2012 | 48.35 | 48.48 | 47.81 | 48.25 | 2,032,696 | -0.64(-1.31%) |
Feb 09, 2012 | 49.27 | 49.53 | 48.56 | 48.89 | 2,477,357 | -0.03(-0.06%) |
Feb 08, 2012 | 49.13 | 49.52 | 48.77 | 48.92 | 1,836,849 | -0.21(-0.43%) |
Feb 07, 2012 | 49.11 | 49.74 | 48.36 | 49.13 | 2,345,626 | +0.23(+0.47%) |
Feb 06, 2012 | 48.35 | 49.35 | 48.33 | 48.90 | 1,920,851 | +0.31(+0.64%) |
Feb 03, 2012 | 49.14 | 49.20 | 48.36 | 48.59 | 4,009,577 | -1.13(-2.27%) |
Feb 02, 2012 | 49.61 | 50.27 | 49.39 | 49.72 | 2,675,281 | +0.43(+0.87%) |
Feb 01, 2012 | 50.00 | 50.00 | 48.88 | 49.29 | 2,428,800 | -0.17(-0.34%) |
Jan 31, 2012 | 49.80 | 50.12 | 48.99 | 49.46 | 3,182,144 | +0.17(+0.34%) |
Jan 30, 2012 | 48.69 | 49.68 | 48.60 | 49.29 | 1,821,563 | -0.17(-0.34%) |
Jan 27, 2012 | 48.90 | 49.93 | 48.90 | 49.46 | 3,074,057 | +0.47(+0.96%) |
Jan 26, 2012 | 49.47 | 49.90 | 48.63 | 48.99 | 3,554,815 | +0.39(+0.80%) |
Jan 25, 2012 | 45.98 | 48.91 | 45.79 | 48.60 | 3,920,060 | +2.65(+5.77%) |
Jan 24, 2012 | 46.75 | 46.87 | 45.74 | 45.95 | 2,987,592 | -1.33(-2.81%) |
Jan 23, 2012 | 46.52 | 47.32 | 46.50 | 47.28 | 2,550,278 | +0.76(+1.63%) |
Jan 20, 2012 | 47.00 | 47.65 | 45.95 | 46.52 | 3,892,545 | -0.45(-0.96%) |
Jan 19, 2012 | 48.00 | 48.42 | 46.54 | 46.97 | 4,604,992 | -1.55(-3.19%) |
Jan 18, 2012 | 48.65 | 49.01 | 48.23 | 48.52 | 3,143,405 | -0.23(-0.47%) |
Jan 17, 2012 | 49.41 | 49.66 | 48.20 | 48.75 | 2,862,548 | -1.03(-2.07%) |
Jan 16, 2012 | 49.61 | 49.94 | 49.43 | 49.78 | 327,314 | +0.34(+0.69%) |
Jan 13, 2012 | 49.57 | 49.58 | 48.71 | 49.44 | 1,590,732 | -0.22(-0.44%) |
Jan 12, 2012 | 49.80 | 50.33 | 49.31 | 49.66 | 2,267,447 | -0.08(-0.16%) |
Jan 11, 2012 | 49.38 | 49.90 | 48.95 | 49.74 | 2,399,683 | +0.52(+1.06%) |
Jan 10, 2012 | 49.46 | 49.73 | 49.09 | 49.22 | 1,843,714 | +0.35(+0.72%) |
Jan 09, 2012 | 48.95 | 49.26 | 48.51 | 48.87 | 2,325,669 | +0.00(+0.00%) |
Jan 06, 2012 | 49.30 | 49.30 | 48.52 | 48.87 | 1,650,807 | +0.01(+0.02%) |
Jan 05, 2012 | 48.50 | 49.39 | 48.25 | 48.86 | 2,606,681 | +0.15(+0.31%) |
Jan 04, 2012 | 48.20 | 49.09 | 47.96 | 48.71 | 2,826,620 | +2.56(+5.55%) |
Dec 30, 2011 | 46.46 | 46.41 | 45.86 | 46.15 | 1,847,886 | +0.08(+0.17%) |
Dec 29, 2011 | 44.96 | 46.19 | 44.80 | 46.07 | 2,066,285 | +0.81(+1.79%) |
Dec 28, 2011 | 46.33 | 46.46 | 45.05 | 45.26 | 1,735,812 | -1.68(-3.58%) |
Dec 23, 2011 | 47.20 | 46.94 | 46.94 | 46.94 | 922,994 | -0.54(-1.14%) |
Dec 21, 2011 | 47.93 | 47.98 | 47.14 | 47.48 | 2,473,309 | +0.03(+0.06%) |
Dec 20, 2011 | 47.00 | 47.77 | 46.90 | 47.45 | 4,230,053 | +1.15(+2.48%) |
Dec 19, 2011 | 46.70 | 46.85 | 45.92 | 46.30 | 3,668,990 | -0.35(-0.75%) |
Dec 16, 2011 | 46.26 | 47.39 | 46.20 | 46.65 | 5,795,167 | +0.86(+1.88%) |
Dec 15, 2011 | 46.50 | 46.97 | 45.66 | 45.79 | 2,589,055 | -0.68(-1.46%) |
Dec 14, 2011 | 47.35 | 47.59 | 45.93 | 46.47 | 5,831,461 | -1.82(-3.77%) |
Dec 13, 2011 | 49.25 | 49.93 | 47.83 | 48.29 | 4,074,401 | -0.94(-1.91%) |
Dec 12, 2011 | 49.66 | 49.80 | 48.53 | 49.23 | 4,095,091 | -1.47(-2.90%) |
Dec 09, 2011 | 50.72 | 51.04 | 50.22 | 50.70 | 2,421,822 | -0.12(-0.24%) |
Dec 08, 2011 | 51.00 | 51.20 | 50.34 | 50.82 | 2,196,293 | -0.96(-1.85%) |
Dec 07, 2011 | 51.71 | 51.97 | 51.18 | 51.78 | 2,283,298 | +0.19(+0.37%) |
Dec 06, 2011 | 50.75 | 52.25 | 50.44 | 51.59 | 2,609,085 | +0.44(+0.86%) |
Dec 05, 2011 | 51.21 | 52.46 | 50.90 | 51.15 | 2,888,274 | -0.73(-1.41%) |
Dec 02, 2011 | 53.79 | 53.87 | 51.86 | 51.88 | 2,035,886 | -1.61(-3.01%) |
Dec 01, 2011 | 53.57 | 53.82 | 53.06 | 53.49 | 3,218,329 | -0.56(-1.04%) |
Nov 30, 2011 | 52.80 | 54.05 | 52.35 | 54.05 | 4,393,116 | +2.58(+5.01%) |
Nov 29, 2011 | 50.80 | 51.74 | 50.78 | 51.47 | 3,810,908 | +0.29(+0.57%) |
Nov 28, 2011 | 51.37 | 51.98 | 51.11 | 51.18 | 3,137,626 | +1.02(+2.03%) |
Nov 25, 2011 | 49.68 | 50.74 | 49.55 | 50.16 | 1,635,536 | +0.61(+1.23%) |
Nov 24, 2011 | 50.04 | 50.30 | 49.38 | 49.55 | 570,972 | -0.68(-1.35%) |
Nov 23, 2011 | 50.27 | 50.76 | 49.78 | 50.23 | 3,036,606 | -0.75(-1.47%) |
Nov 22, 2011 | 50.25 | 51.39 | 50.14 | 50.98 | 3,165,965 | +1.11(+2.23%) |
Nov 21, 2011 | 49.97 | 49.98 | 49.18 | 49.87 | 3,026,604 | -0.30(-0.60%) |
Nov 18, 2011 | 50.66 | 51.40 | 50.04 | 50.17 | 2,713,390 | -0.49(-0.97%) |
Nov 17, 2011 | 52.05 | 52.32 | 50.63 | 50.66 | 3,130,608 | -1.99(-3.78%) |
Nov 16, 2011 | 53.10 | 53.37 | 52.58 | 52.65 | 2,430,245 | -0.77(-1.44%) |
Nov 15, 2011 | 53.24 | 53.77 | 52.86 | 53.42 | 2,058,739 | +0.30(+0.56%) |
Nov 14, 2011 | 53.60 | 54.05 | 52.73 | 53.12 | 1,855,718 | -0.60(-1.12%) |
Nov 11, 2011 | 52.78 | 53.86 | 52.51 | 53.72 | 2,003,453 | +1.70(+3.27%) |
Nov 10, 2011 | 52.24 | 52.58 | 51.26 | 52.02 | 2,495,873 | -0.22(-0.42%) |
Nov 09, 2011 | 52.72 | 53.99 | 52.19 | 52.24 | 10,402,365 | -0.26(-0.50%) |
Nov 08, 2011 | 53.01 | 53.94 | 52.48 | 52.50 | 3,134,930 | -1.04(-1.94%) |
Nov 07, 2011 | 52.74 | 53.56 | 52.62 | 53.54 | 3,023,208 | +1.31(+2.51%) |
Nov 04, 2011 | 52.30 | 52.79 | 51.61 | 52.23 | 2,588,563 | -0.27(-0.51%) |
Nov 03, 2011 | 51.90 | 52.55 | 51.64 | 52.50 | 3,447,527 | +1.32(+2.58%) |
Nov 02, 2011 | 50.60 | 52.12 | 50.57 | 51.18 | 4,277,021 | +0.88(+1.75%) |
Nov 01, 2011 | 48.45 | 50.70 | 48.03 | 50.30 | 4,773,343 | +1.09(+2.21%) |
Oct 31, 2011 | 50.00 | 50.09 | 49.21 | 49.21 | 2,641,411 | -1.29(-2.55%) |
Oct 28, 2011 | 48.88 | 50.71 | 48.57 | 50.50 | 4,650,838 | +1.89(+3.89%) |
Oct 27, 2011 | 48.40 | 49.33 | 47.41 | 48.61 | 3,819,333 | +0.42(+0.87%) |
Oct 26, 2011 | 48.34 | 48.76 | 47.81 | 48.19 | 2,651,650 | +0.14(+0.29%) |
Oct 25, 2011 | 46.68 | 48.56 | 46.44 | 48.05 | 3,379,297 | +1.60(+3.44%) |
Oct 24, 2011 | 45.53 | 46.67 | 45.47 | 46.45 | 3,021,378 | +1.53(+3.41%) |
Oct 21, 2011 | 46.00 | 46.00 | 44.59 | 44.92 | 2,224,474 | -0.02(-0.04%) |
Oct 20, 2011 | 45.42 | 45.42 | 44.09 | 44.94 | 4,046,377 | -0.74(-1.62%) |
Oct 19, 2011 | 48.00 | 48.00 | 45.60 | 45.68 | 4,416,279 | -2.12(-4.44%) |
Oct 18, 2011 | 47.53 | 48.00 | 46.39 | 47.80 | 2,735,113 | -0.48(-0.99%) |
Oct 17, 2011 | 48.91 | 48.91 | 48.00 | 48.28 | 1,141,272 | -0.48(-0.98%) |
Oct 14, 2011 | 48.22 | 48.89 | 47.92 | 48.76 | 1,794,487 | +0.76(+1.58%) |
Oct 13, 2011 | 48.55 | 48.72 | 47.69 | 48.00 | 2,555,466 | -0.98(-2.00%) |
Oct 12, 2011 | 49.50 | 49.55 | 48.56 | 48.98 | 2,002,015 | -0.34(-0.69%) |
Oct 11, 2011 | 49.40 | 49.45 | 48.57 | 49.32 | 1,686,513 | +0.88(+1.82%) |
Oct 07, 2011 | 49.95 | 50.00 | 48.12 | 48.44 | 2,305,294 | -1.14(-2.30%) |
Oct 06, 2011 | 48.59 | 49.58 | 48.85 | 49.58 | 2,801,852 | +1.50(+3.12%) |
Oct 05, 2011 | 46.54 | 48.27 | 46.47 | 48.08 | 2,326,719 | +0.94(+1.99%) |
Oct 04, 2011 | 47.99 | 48.05 | 45.65 | 47.14 | 3,529,689 | -1.48(-3.04%) |
Oct 03, 2011 | 49.51 | 49.75 | 48.52 | 48.62 | 3,799,463 | -0.49(-1.00%) |
Sep 30, 2011 | 48.00 | 49.40 | 47.66 | 49.11 | 3,388,289 | +1.10(+2.29%) |
Sep 29, 2011 | 48.05 | 48.35 | 46.91 | 48.01 | 3,331,483 | +0.59(+1.24%) |
Sep 28, 2011 | 49.06 | 49.35 | 47.24 | 47.42 | 2,876,360 | -1.14(-2.35%) |
Sep 27, 2011 | 50.00 | 50.37 | 48.36 | 48.56 | 3,874,651 | -0.38(-0.78%) |
Sep 26, 2011 | 47.49 | 49.01 | 46.75 | 48.94 | 5,105,029 | +1.21(+2.54%) |
Sep 23, 2011 | 48.66 | 49.12 | 47.11 | 47.73 | 5,233,407 | -2.46(-4.90%) |
Sep 22, 2011 | 51.67 | 51.94 | 49.43 | 50.19 | 7,822,613 | -3.40(-6.34%) |
Sep 21, 2011 | 53.86 | 55.18 | 53.50 | 53.59 | 5,085,198 | -0.13(-0.24%) |
Sep 20, 2011 | 52.84 | 54.65 | 52.59 | 53.72 | 3,432,650 | +0.84(+1.59%) |
Sep 19, 2011 | 52.85 | 54.00 | 52.66 | 52.88 | 2,839,108 | +0.36(+0.69%) |
Sep 16, 2011 | 52.40 | 52.73 | 51.96 | 52.52 | 7,159,503 | +0.47(+0.90%) |
Sep 15, 2011 | 51.65 | 52.40 | 51.05 | 52.05 | 2,883,834 | -0.11(-0.21%) |
Sep 14, 2011 | 52.90 | 53.23 | 52.07 | 52.16 | 3,026,142 | -0.59(-1.12%) |
Sep 13, 2011 | 53.07 | 53.33 | 52.01 | 52.75 | 3,606,427 | -0.12(-0.23%) |
Sep 12, 2011 | 53.50 | 54.42 | 52.07 | 52.87 | 4,142,227 | -1.52(-2.79%) |
Sep 09, 2011 | 54.15 | 55.36 | 54.00 | 54.39 | 3,296,712 | -0.22(-0.40%) |
Sep 08, 2011 | 54.45 | 55.12 | 54.22 | 54.61 | 5,148,029 | +0.90(+1.68%) |
Sep 07, 2011 | 51.88 | 53.72 | 51.50 | 53.71 | 3,713,865 | +0.56(+1.05%) |
Sep 06, 2011 | 53.00 | 54.51 | 52.52 | 53.15 | 4,776,340 | +1.18(+2.27%) |
Sep 02, 2011 | 51.17 | 52.99 | 51.17 | 51.97 | 3,786,137 | +1.55(+3.07%) |
Sep 01, 2011 | 49.55 | 50.74 | 49.26 | 50.42 | 4,377,195 | +0.57(+1.14%) |
Aug 31, 2011 | 49.64 | 50.25 | 48.95 | 49.85 | 3,638,006 | +0.09(+0.18%) |
Aug 30, 2011 | 49.77 | 50.10 | 49.05 | 49.76 | 2,344,749 | +0.76(+1.55%) |
Aug 29, 2011 | 49.95 | 49.95 | 48.51 | 49.00 | 2,194,388 | -1.06(-2.12%) |
Aug 26, 2011 | 49.85 | 50.25 | 48.52 | 50.06 | 3,238,749 | +0.69(+1.40%) |
Aug 25, 2011 | 47.49 | 49.62 | 46.95 | 49.37 | 2,985,633 | +1.12(+2.32%) |
Aug 24, 2011 | 49.23 | 49.72 | 47.47 | 48.25 | 4,882,816 | -1.85(-3.69%) |
Aug 23, 2011 | 50.70 | 51.25 | 49.55 | 50.10 | 3,937,277 | -1.54(-2.98%) |
Aug 22, 2011 | 50.60 | 52.23 | 50.45 | 51.64 | 3,047,704 | +1.32(+2.62%) |
Aug 19, 2011 | 50.00 | 50.74 | 49.84 | 50.32 | 5,040,148 | +1.02(+2.07%) |
Aug 18, 2011 | 50.00 | 50.08 | 49.11 | 49.30 | 3,142,527 | -0.25(-0.50%) |
Aug 17, 2011 | 49.08 | 49.92 | 49.01 | 49.55 | 2,629,873 | +0.28(+0.57%) |
Aug 16, 2011 | 49.70 | 49.98 | 49.03 | 49.27 | 2,530,659 | -0.44(-0.89%) |
Aug 15, 2011 | 49.00 | 49.90 | 48.43 | 49.71 | 2,614,646 | +0.59(+1.20%) |
Aug 12, 2011 | 48.70 | 49.44 | 47.99 | 49.12 | 2,433,678 | -0.63(-1.27%) |
Aug 11, 2011 | 49.00 | 49.86 | 47.61 | 49.75 | 5,612,064 | +0.03(+0.06%) |
Aug 10, 2011 | 47.28 | 49.76 | 46.59 | 49.72 | 6,114,117 | +2.88(+6.15%) |
Aug 09, 2011 | 46.50 | 46.99 | 45.60 | 46.84 | 5,537,269 | +0.92(+2.00%) |
Aug 08, 2011 | 45.72 | 47.77 | 45.34 | 45.92 | 6,266,641 | +1.03(+2.29%) |
Aug 05, 2011 | 45.28 | 46.18 | 43.92 | 44.89 | 4,076,682 | -0.49(-1.08%) |
Aug 04, 2011 | 47.95 | 48.00 | 44.18 | 45.38 | 5,679,498 | -1.93(-4.08%) |
Aug 03, 2011 | 46.80 | 47.96 | 46.80 | 47.31 | 3,736,080 | +0.66(+1.41%) |
Aug 02, 2011 | 46.71 | 47.01 | 46.00 | 46.65 | 3,276,217 | +1.10(+2.41%) |
Jul 29, 2011 | 46.20 | 46.23 | 45.21 | 45.55 | 1,769,305 | -0.32(-0.70%) |
Jul 28, 2011 | 45.60 | 45.92 | 44.79 | 45.87 | 2,662,820 | -0.13(-0.28%) |
Jul 27, 2011 | 47.28 | 47.47 | 46.00 | 46.00 | 2,361,494 | -0.98(-2.09%) |
Jul 26, 2011 | 47.09 | 47.31 | 46.66 | 46.98 | 1,471,839 | -0.04(-0.09%) |
Jul 25, 2011 | 48.00 | 48.29 | 46.98 | 47.02 | 1,641,747 | -0.60(-1.26%) |
Jul 22, 2011 | 47.35 | 47.82 | 47.52 | 47.62 | 1,449,298 | +0.75(+1.60%) |
Jul 21, 2011 | 46.90 | 47.24 | 46.66 | 46.87 | 2,303,822 | +0.16(+0.34%) |
Jul 20, 2011 | 46.01 | 46.71 | 45.58 | 46.71 | 2,036,861 | +0.50(+1.08%) |
Jul 19, 2011 | 47.00 | 47.00 | 45.92 | 46.21 | 2,983,906 | -0.82(-1.74%) |
Jul 18, 2011 | 46.67 | 47.33 | 46.52 | 47.03 | 2,384,983 | +0.92(+2.00%) |
Jul 15, 2011 | 46.00 | 46.30 | 45.91 | 46.11 | 1,431,425 | +0.10(+0.22%) |
Jul 14, 2011 | 47.01 | 47.04 | 45.93 | 46.01 | 1,780,992 | -0.61(-1.31%) |
Jul 13, 2011 | 46.00 | 47.00 | 45.90 | 46.62 | 2,526,929 | +1.16(+2.55%) |
Jul 12, 2011 | 44.25 | 45.72 | 44.22 | 45.46 | 2,958,835 | +0.99(+2.23%) |
Jul 11, 2011 | 45.00 | 45.12 | 44.15 | 44.47 | 1,615,018 | +0.08(+0.18%) |
Jul 08, 2011 | 44.90 | 44.95 | 44.24 | 44.39 | 2,211,151 | +0.09(+0.20%) |
Jul 07, 2011 | 44.61 | 45.12 | 44.24 | 44.30 | 2,275,331 | -0.34(-0.76%) |
Jul 06, 2011 | 44.90 | 45.06 | 44.52 | 44.64 | 2,112,153 | +0.37(+0.84%) |
Jul 05, 2011 | 44.25 | 44.61 | 43.45 | 44.27 | 3,538,432 | +0.49(+1.12%) |