Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.53 | 45.09 | 44.22 | 44.91 | 6,484,804 | +0.58(+1.31%) |
Jun 28, 2012 | 43.60 | 44.44 | 43.10 | 44.33 | 7,301,645 | +0.34(+0.78%) |
Jun 27, 2012 | 44.10 | 44.84 | 43.87 | 43.98 | 7,692,228 | +0.26(+0.60%) |
Jun 26, 2012 | 42.66 | 44.19 | 42.63 | 43.72 | 10,993,330 | +1.81(+4.32%) |
Jun 25, 2012 | 41.59 | 42.43 | 41.42 | 41.91 | 5,318,423 | +0.43(+1.03%) |
Jun 22, 2012 | 41.55 | 41.70 | 40.86 | 41.48 | 7,576,290 | +0.25(+0.60%) |
Jun 21, 2012 | 42.60 | 42.70 | 40.98 | 41.23 | 3,884,896 | -1.39(-3.25%) |
Jun 20, 2012 | 42.64 | 43.20 | 42.24 | 42.62 | 3,575,719 | -0.25(-0.59%) |
Jun 19, 2012 | 41.50 | 43.15 | 41.50 | 42.87 | 6,769,185 | +1.69(+4.10%) |
Jun 18, 2012 | 40.43 | 41.53 | 40.32 | 41.18 | 3,885,320 | +0.43(+1.05%) |
Jun 15, 2012 | 39.40 | 40.83 | 39.21 | 40.76 | 6,515,119 | +1.73(+4.43%) |
Jun 14, 2012 | 38.95 | 39.49 | 38.43 | 39.03 | 3,734,645 | +0.08(+0.21%) |
Jun 13, 2012 | 39.66 | 39.73 | 38.62 | 38.95 | 4,537,111 | -0.91(-2.28%) |
Jun 12, 2012 | 39.14 | 39.91 | 38.63 | 39.86 | 3,587,845 | +1.00(+2.57%) |
Jun 11, 2012 | 40.45 | 40.50 | 38.80 | 38.86 | 3,422,377 | -0.91(-2.29%) |
Jun 08, 2012 | 38.86 | 40.04 | 38.40 | 39.77 | 4,298,323 | +0.66(+1.68%) |
Jun 07, 2012 | 39.96 | 40.15 | 38.99 | 39.11 | 3,623,335 | -0.21(-0.54%) |
Jun 06, 2012 | 38.57 | 39.64 | 38.50 | 39.32 | 4,648,703 | +1.21(+3.18%) |
Jun 05, 2012 | 37.14 | 38.31 | 37.08 | 38.11 | 5,199,901 | +0.70(+1.86%) |
Jun 04, 2012 | 37.16 | 37.49 | 36.44 | 37.41 | 5,588,173 | -0.29(-0.76%) |
Jun 01, 2012 | 38.40 | 38.48 | 37.61 | 37.70 | 6,121,676 | -1.40(-3.59%) |
May 31, 2012 | 39.23 | 39.45 | 38.32 | 39.10 | 3,915,661 | -0.20(-0.52%) |
May 30, 2012 | 40.16 | 40.20 | 39.22 | 39.31 | 3,900,254 | -1.25(-3.09%) |
May 29, 2012 | 40.06 | 40.86 | 40.00 | 40.56 | 4,053,225 | +0.83(+2.08%) |
May 25, 2012 | 39.89 | 40.15 | 39.48 | 39.73 | 2,507,039 | -0.24(-0.59%) |
May 24, 2012 | 39.76 | 40.18 | 39.22 | 39.97 | 4,445,829 | +0.30(+0.77%) |
May 23, 2012 | 38.26 | 39.72 | 37.93 | 39.67 | 5,243,818 | +0.98(+2.52%) |
May 22, 2012 | 39.50 | 39.91 | 38.35 | 38.69 | 4,046,975 | -0.73(-1.85%) |
May 21, 2012 | 38.25 | 39.59 | 38.13 | 39.42 | 4,560,746 | +1.31(+3.44%) |
May 18, 2012 | 37.67 | 38.50 | 37.62 | 38.11 | 5,595,411 | +0.65(+1.73%) |
May 17, 2012 | 38.39 | 38.75 | 37.38 | 37.46 | 5,321,613 | -0.93(-2.43%) |
May 16, 2012 | 38.96 | 39.68 | 38.20 | 38.40 | 4,887,687 | -0.42(-1.08%) |
May 15, 2012 | 39.44 | 39.96 | 38.72 | 38.81 | 4,232,775 | -0.60(-1.52%) |
May 14, 2012 | 39.67 | 39.94 | 39.12 | 39.41 | 3,321,121 | -0.71(-1.78%) |
May 11, 2012 | 39.82 | 40.75 | 39.78 | 40.13 | 4,300,719 | +0.02(+0.06%) |
May 10, 2012 | 41.10 | 41.15 | 39.94 | 40.10 | 5,236,908 | -0.48(-1.19%) |
May 09, 2012 | 40.78 | 41.25 | 40.13 | 40.59 | 6,403,532 | -1.01(-2.43%) |
May 08, 2012 | 41.38 | 41.68 | 40.71 | 41.59 | 5,136,386 | -0.39(-0.92%) |
May 07, 2012 | 41.50 | 42.50 | 41.42 | 41.98 | 3,386,276 | +0.20(+0.47%) |
May 04, 2012 | 42.65 | 42.76 | 41.41 | 41.78 | 3,956,313 | -1.13(-2.64%) |
May 03, 2012 | 43.21 | 43.45 | 42.65 | 42.91 | 3,056,971 | -0.37(-0.85%) |
May 02, 2012 | 43.37 | 43.67 | 42.95 | 43.28 | 3,137,129 | -0.25(-0.58%) |
May 01, 2012 | 43.19 | 44.10 | 42.99 | 43.54 | 5,708,823 | +0.22(+0.51%) |
Apr 30, 2012 | 43.38 | 43.79 | 43.03 | 43.32 | 3,115,530 | -0.15(-0.34%) |
Apr 27, 2012 | 43.36 | 43.67 | 42.79 | 43.46 | 4,001,495 | +0.30(+0.68%) |
Apr 26, 2012 | 43.05 | 43.31 | 42.52 | 43.17 | 5,041,058 | -0.46(-1.05%) |
Apr 25, 2012 | 43.91 | 44.07 | 43.01 | 43.63 | 8,615,379 | +2.23(+5.39%) |
Apr 24, 2012 | 41.39 | 41.81 | 41.01 | 41.40 | 3,409,058 | +0.07(+0.18%) |
Apr 23, 2012 | 41.41 | 41.49 | 40.86 | 41.32 | 4,031,640 | -0.72(-1.72%) |
Apr 20, 2012 | 41.80 | 42.43 | 41.67 | 42.05 | 4,658,886 | +0.35(+0.85%) |
Apr 19, 2012 | 41.72 | 41.89 | 41.18 | 41.69 | 3,506,085 | +0.23(+0.55%) |
Apr 18, 2012 | 41.56 | 41.87 | 41.30 | 41.46 | 2,653,366 | -0.25(-0.61%) |
Apr 17, 2012 | 41.36 | 42.07 | 41.24 | 41.72 | 4,484,037 | +0.62(+1.50%) |
Apr 16, 2012 | 41.46 | 41.56 | 40.84 | 41.10 | 5,573,408 | -0.10(-0.24%) |
Apr 13, 2012 | 41.90 | 42.04 | 41.13 | 41.20 | 4,383,510 | -0.76(-1.82%) |
Apr 12, 2012 | 41.19 | 42.22 | 41.09 | 41.96 | 6,764,693 | +0.98(+2.38%) |
Apr 11, 2012 | 41.68 | 41.68 | 40.60 | 40.99 | 8,587,566 | -0.11(-0.28%) |
Apr 10, 2012 | 42.00 | 42.15 | 40.66 | 41.10 | 9,284,412 | -1.24(-2.92%) |
Apr 09, 2012 | 42.81 | 43.05 | 42.14 | 42.34 | 7,190,652 | -1.09(-2.51%) |
Apr 05, 2012 | 44.03 | 44.58 | 43.37 | 43.43 | 5,247,511 | -0.72(-1.63%) |
Apr 04, 2012 | 44.51 | 44.84 | 44.06 | 44.15 | 6,228,944 | -0.93(-2.06%) |
Apr 03, 2012 | 45.57 | 45.86 | 44.65 | 45.08 | 6,589,925 | -0.57(-1.26%) |
Apr 02, 2012 | 45.39 | 45.88 | 44.90 | 45.65 | 6,815,242 | +0.31(+0.69%) |
Mar 30, 2012 | 45.76 | 46.09 | 45.15 | 45.34 | 8,249,172 | +0.02(+0.04%) |
Mar 29, 2012 | 46.23 | 47.03 | 44.78 | 45.33 | 13,328,911 | -2.42(-5.07%) |
Mar 28, 2012 | 47.99 | 48.04 | 46.69 | 47.75 | 7,670,635 | -0.30(-0.61%) |
Mar 27, 2012 | 48.29 | 49.04 | 48.00 | 48.04 | 6,616,927 | -0.05(-0.10%) |
Mar 26, 2012 | 47.76 | 48.22 | 47.51 | 48.09 | 6,342,172 | +0.77(+1.63%) |
Mar 23, 2012 | 47.44 | 47.80 | 46.65 | 47.32 | 8,054,131 | +1.17(+2.54%) |
Mar 22, 2012 | 46.67 | 47.11 | 45.88 | 46.15 | 4,583,625 | -0.91(-1.93%) |
Mar 21, 2012 | 47.98 | 48.03 | 47.03 | 47.06 | 4,347,975 | -0.55(-1.15%) |
Mar 20, 2012 | 47.94 | 48.17 | 47.01 | 47.61 | 7,603,351 | +0.47(+0.99%) |
Mar 19, 2012 | 47.06 | 47.75 | 46.77 | 47.14 | 4,858,093 | -0.02(-0.05%) |
Mar 16, 2012 | 45.93 | 47.35 | 45.93 | 47.16 | 8,953,344 | +1.85(+4.07%) |
Mar 15, 2012 | 45.34 | 45.70 | 45.07 | 45.32 | 3,697,664 | +0.21(+0.47%) |
Mar 14, 2012 | 45.52 | 45.98 | 44.74 | 45.10 | 4,692,087 | -0.57(-1.24%) |
Mar 13, 2012 | 45.39 | 45.71 | 44.70 | 45.67 | 4,476,238 | +0.57(+1.27%) |
Mar 12, 2012 | 45.35 | 45.60 | 44.75 | 45.10 | 3,662,959 | -0.44(-0.97%) |
Mar 09, 2012 | 45.60 | 45.90 | 45.13 | 45.54 | 4,082,781 | -0.03(-0.07%) |
Mar 08, 2012 | 45.51 | 45.97 | 45.36 | 45.57 | 3,852,878 | +0.63(+1.40%) |
Mar 07, 2012 | 45.21 | 45.70 | 44.92 | 44.94 | 5,413,650 | -0.16(-0.36%) |
Mar 06, 2012 | 45.19 | 45.68 | 44.76 | 45.10 | 7,121,037 | -1.12(-2.41%) |
Mar 05, 2012 | 47.33 | 47.41 | 45.76 | 46.22 | 5,198,508 | -0.92(-1.95%) |
Mar 02, 2012 | 47.27 | 47.83 | 47.09 | 47.14 | 3,168,693 | -0.43(-0.91%) |
Mar 01, 2012 | 47.96 | 48.03 | 47.14 | 47.57 | 4,013,755 | +0.21(+0.45%) |
Feb 29, 2012 | 48.64 | 49.00 | 47.14 | 47.36 | 7,176,182 | -1.24(-2.55%) |
Feb 28, 2012 | 48.33 | 49.00 | 48.14 | 48.60 | 5,899,438 | +0.24(+0.49%) |
Feb 27, 2012 | 47.97 | 48.48 | 47.77 | 48.36 | 5,747,249 | +0.24(+0.49%) |
Feb 24, 2012 | 48.61 | 48.84 | 47.96 | 48.12 | 4,285,384 | -0.21(-0.44%) |
Feb 23, 2012 | 48.51 | 48.88 | 47.77 | 48.34 | 6,713,346 | +0.11(+0.24%) |
Feb 22, 2012 | 48.84 | 48.87 | 47.63 | 48.22 | 13,543,486 | +1.55(+3.32%) |
Feb 21, 2012 | 45.91 | 47.50 | 45.81 | 46.67 | 7,028,377 | +1.05(+2.30%) |
Feb 17, 2012 | 45.74 | 45.92 | 45.34 | 45.62 | 2,496,929 | +0.11(+0.23%) |
Feb 16, 2012 | 45.01 | 45.98 | 44.69 | 45.51 | 6,492,041 | +0.53(+1.18%) |
Feb 15, 2012 | 44.70 | 45.41 | 44.62 | 44.98 | 4,439,825 | -0.06(-0.13%) |
Feb 14, 2012 | 45.01 | 45.39 | 44.56 | 45.04 | 4,344,294 | -0.11(-0.25%) |
Feb 13, 2012 | 45.03 | 45.38 | 44.71 | 45.15 | 2,909,338 | +0.52(+1.18%) |
Feb 10, 2012 | 45.51 | 45.51 | 44.37 | 44.63 | 5,131,238 | -1.30(-2.82%) |
Feb 09, 2012 | 46.12 | 46.41 | 45.83 | 45.92 | 3,274,935 | -0.19(-0.41%) |
Feb 08, 2012 | 46.45 | 46.68 | 45.74 | 46.11 | 4,541,715 | -0.16(-0.34%) |
Feb 07, 2012 | 46.78 | 47.11 | 46.09 | 46.27 | 3,986,868 | -0.78(-1.66%) |
Feb 06, 2012 | 46.83 | 47.44 | 46.58 | 47.05 | 4,142,153 | -0.03(-0.07%) |
Feb 03, 2012 | 47.07 | 47.52 | 46.49 | 47.08 | 5,011,765 | +0.25(+0.53%) |
Feb 02, 2012 | 46.98 | 47.65 | 46.52 | 46.83 | 5,384,298 | +0.11(+0.23%) |
Feb 01, 2012 | 46.41 | 47.23 | 46.11 | 46.73 | 4,672,041 | +0.83(+1.80%) |
Jan 31, 2012 | 46.38 | 46.65 | 45.25 | 45.90 | 4,855,010 | -0.25(-0.55%) |
Jan 30, 2012 | 45.56 | 46.34 | 45.27 | 46.15 | 3,831,831 | -0.23(-0.50%) |
Jan 27, 2012 | 45.19 | 46.71 | 45.10 | 46.38 | 5,128,542 | +0.98(+2.15%) |
Jan 26, 2012 | 45.83 | 46.50 | 45.14 | 45.41 | 5,901,905 | -0.53(-1.16%) |
Jan 25, 2012 | 44.84 | 46.11 | 44.76 | 45.94 | 5,668,006 | +0.86(+1.91%) |
Jan 24, 2012 | 44.60 | 45.15 | 44.33 | 45.08 | 4,764,213 | -0.08(-0.18%) |
Jan 23, 2012 | 45.05 | 45.40 | 44.71 | 45.16 | 5,325,539 | +0.05(+0.11%) |
Jan 20, 2012 | 44.24 | 45.23 | 44.10 | 45.11 | 6,598,370 | +0.95(+2.15%) |
Jan 19, 2012 | 44.65 | 44.87 | 43.83 | 44.16 | 7,517,224 | -0.25(-0.55%) |
Jan 18, 2012 | 45.12 | 45.74 | 44.19 | 44.41 | 8,198,703 | -0.94(-2.08%) |
Jan 17, 2012 | 45.90 | 46.02 | 45.24 | 45.35 | 5,000,821 | +0.10(+0.22%) |
Jan 13, 2012 | 44.27 | 45.70 | 43.67 | 45.25 | 8,000,421 | +0.48(+1.08%) |
Jan 12, 2012 | 44.22 | 45.23 | 43.08 | 44.77 | 10,714,831 | -0.37(-0.82%) |
Jan 11, 2012 | 44.83 | 45.31 | 44.33 | 45.14 | 6,475,114 | +0.16(+0.35%) |
Jan 10, 2012 | 44.35 | 45.31 | 44.30 | 44.98 | 6,865,576 | +1.47(+3.37%) |
Jan 09, 2012 | 43.30 | 43.66 | 42.79 | 43.51 | 4,987,503 | +0.32(+0.74%) |
Jan 06, 2012 | 44.14 | 44.14 | 42.83 | 43.19 | 7,669,935 | -0.52(-1.18%) |
Jan 05, 2012 | 42.73 | 45.31 | 42.60 | 43.71 | 13,130,464 | +0.82(+1.91%) |
Jan 04, 2012 | 42.65 | 43.01 | 41.95 | 42.89 | 5,984,943 | +1.53(+3.71%) |
Dec 30, 2011 | 41.45 | 41.61 | 41.23 | 41.36 | 2,699,598 | +0.12(+0.30%) |
Dec 29, 2011 | 39.73 | 41.36 | 39.65 | 41.23 | 5,874,538 | -0.01(-0.02%) |
Dec 28, 2011 | 42.78 | 42.92 | 40.89 | 41.24 | 4,557,965 | -1.67(-3.90%) |
Dec 27, 2011 | 43.01 | 43.23 | 42.43 | 42.91 | 2,747,497 | -0.10(-0.23%) |
Dec 23, 2011 | 42.61 | 43.05 | 42.09 | 43.01 | 3,776,746 | +2.04(+4.98%) |
Dec 21, 2011 | 41.00 | 41.22 | 40.41 | 40.97 | 4,135,284 | +0.02(+0.06%) |
Dec 20, 2011 | 39.85 | 41.05 | 39.81 | 40.95 | 4,935,653 | +2.09(+5.38%) |
Dec 19, 2011 | 39.54 | 39.89 | 38.68 | 38.86 | 5,667,791 | -0.61(-1.54%) |
Dec 16, 2011 | 39.27 | 39.61 | 38.86 | 39.46 | 8,896,471 | +0.66(+1.69%) |
Dec 15, 2011 | 39.02 | 39.42 | 38.40 | 38.81 | 7,197,909 | -0.03(-0.08%) |
Dec 14, 2011 | 40.18 | 40.23 | 38.13 | 38.84 | 12,315,953 | -1.75(-4.30%) |
Dec 13, 2011 | 41.18 | 41.74 | 40.23 | 40.59 | 7,185,889 | -0.42(-1.02%) |
Dec 12, 2011 | 40.88 | 41.22 | 40.42 | 41.00 | 7,966,906 | -0.42(-1.01%) |
Dec 09, 2011 | 41.05 | 41.64 | 40.39 | 41.42 | 9,223,512 | -0.51(-1.21%) |
Dec 08, 2011 | 43.31 | 43.88 | 41.77 | 41.93 | 7,087,188 | -1.72(-3.94%) |
Dec 07, 2011 | 43.31 | 44.28 | 42.81 | 43.65 | 6,515,219 | +0.03(+0.08%) |
Dec 06, 2011 | 42.23 | 44.22 | 42.20 | 43.62 | 8,993,385 | +1.45(+3.44%) |
Dec 05, 2011 | 42.50 | 42.79 | 41.22 | 42.17 | 7,136,835 | +0.17(+0.41%) |
Dec 02, 2011 | 43.83 | 43.94 | 41.91 | 42.00 | 6,973,937 | -1.28(-2.96%) |
Dec 01, 2011 | 43.64 | 44.51 | 43.15 | 43.28 | 6,103,087 | +0.01(+0.02%) |
Nov 30, 2011 | 42.82 | 43.46 | 42.45 | 43.27 | 9,983,553 | +2.17(+5.29%) |
Nov 29, 2011 | 41.82 | 42.05 | 40.95 | 41.09 | 5,931,399 | -0.69(-1.65%) |
Nov 28, 2011 | 41.88 | 41.98 | 41.22 | 41.78 | 6,438,509 | +1.35(+3.35%) |
Nov 25, 2011 | 40.95 | 41.12 | 40.25 | 40.43 | 4,025,087 | -0.58(-1.42%) |
Nov 23, 2011 | 42.06 | 42.50 | 40.98 | 41.01 | 5,941,651 | -1.53(-3.59%) |
Nov 22, 2011 | 43.64 | 43.70 | 42.32 | 42.54 | 7,325,654 | -1.05(-2.41%) |
Nov 21, 2011 | 42.30 | 44.06 | 42.28 | 43.59 | 7,199,127 | +0.24(+0.55%) |
Nov 18, 2011 | 42.63 | 44.04 | 42.36 | 43.35 | 9,902,023 | +1.72(+4.14%) |
Nov 17, 2011 | 46.33 | 46.34 | 41.28 | 41.63 | 20,232,590 | -3.13(-7.00%) |
Nov 16, 2011 | 45.44 | 45.78 | 44.70 | 44.76 | 4,860,933 | -0.98(-2.15%) |
Nov 15, 2011 | 46.40 | 46.80 | 45.52 | 45.74 | 5,510,046 | -0.85(-1.83%) |
Nov 14, 2011 | 47.15 | 48.02 | 46.19 | 46.60 | 4,159,676 | -0.79(-1.66%) |
Nov 11, 2011 | 46.90 | 47.51 | 46.48 | 47.38 | 3,978,193 | +1.25(+2.72%) |
Nov 10, 2011 | 46.88 | 46.89 | 45.13 | 46.13 | 5,080,115 | -0.16(-0.35%) |
Nov 09, 2011 | 47.56 | 48.04 | 46.21 | 46.29 | 6,114,321 | -2.56(-5.24%) |
Nov 08, 2011 | 48.80 | 49.49 | 48.08 | 48.85 | 5,028,065 | +0.52(+1.09%) |
Nov 07, 2011 | 47.40 | 48.49 | 47.20 | 48.33 | 4,084,866 | +0.69(+1.45%) |
Nov 04, 2011 | 46.52 | 48.17 | 46.52 | 47.64 | 4,140,070 | +0.64(+1.36%) |
Nov 03, 2011 | 46.90 | 47.19 | 45.60 | 47.00 | 5,751,043 | +0.73(+1.58%) |
Nov 02, 2011 | 47.04 | 47.38 | 45.68 | 46.27 | 7,474,374 | +0.45(+0.98%) |
Nov 01, 2011 | 45.28 | 47.02 | 44.48 | 45.82 | 9,480,572 | -2.21(-4.59%) |
Oct 31, 2011 | 49.83 | 50.05 | 47.97 | 48.02 | 5,936,962 | -2.79(-5.49%) |
Oct 28, 2011 | 50.62 | 51.38 | 50.25 | 50.81 | 5,173,563 | +0.12(+0.24%) |
Oct 27, 2011 | 50.27 | 51.28 | 49.26 | 50.69 | 8,037,088 | +1.94(+3.97%) |
Oct 26, 2011 | 48.29 | 48.95 | 47.01 | 48.75 | 6,794,762 | +1.32(+2.78%) |
Oct 25, 2011 | 48.16 | 49.29 | 46.92 | 47.43 | 6,763,643 | -1.12(-2.30%) |
Oct 24, 2011 | 48.12 | 49.06 | 47.80 | 48.55 | 6,612,591 | +0.62(+1.28%) |
Oct 21, 2011 | 46.42 | 48.79 | 46.17 | 47.93 | 11,932,950 | +2.62(+5.79%) |
Oct 20, 2011 | 43.82 | 45.42 | 43.07 | 45.31 | 9,639,472 | +1.48(+3.37%) |
Oct 19, 2011 | 45.43 | 45.53 | 43.69 | 43.83 | 7,003,028 | -1.66(-3.66%) |
Oct 18, 2011 | 44.57 | 45.80 | 43.51 | 45.50 | 7,175,910 | +0.81(+1.82%) |
Oct 17, 2011 | 46.61 | 46.61 | 44.49 | 44.69 | 5,223,847 | -2.15(-4.59%) |
Oct 14, 2011 | 46.56 | 46.98 | 45.92 | 46.83 | 5,737,792 | +1.03(+2.26%) |
Oct 13, 2011 | 45.39 | 46.05 | 44.94 | 45.80 | 6,013,267 | +0.17(+0.38%) |
Oct 12, 2011 | 45.51 | 46.74 | 45.06 | 45.63 | 10,889,824 | -0.11(-0.23%) |
Oct 11, 2011 | 43.57 | 46.41 | 43.16 | 45.74 | 9,745,511 | +1.88(+4.28%) |
Oct 10, 2011 | 43.10 | 44.27 | 43.07 | 43.86 | 7,341,613 | +1.88(+4.47%) |
Oct 07, 2011 | 44.02 | 44.15 | 41.35 | 41.98 | 8,794,988 | -1.73(-3.96%) |
Oct 06, 2011 | 44.15 | 44.23 | 43.14 | 43.71 | 10,708,491 | +0.92(+2.15%) |
Oct 05, 2011 | 40.16 | 43.00 | 40.16 | 42.79 | 12,339,427 | +2.54(+6.32%) |
Oct 04, 2011 | 37.99 | 40.37 | 36.79 | 40.25 | 19,168,180 | +1.60(+4.14%) |
Oct 03, 2011 | 40.33 | 41.23 | 38.64 | 38.65 | 13,354,475 | -1.51(-3.76%) |
Sep 30, 2011 | 43.58 | 43.58 | 39.77 | 40.16 | 23,046,634 | -4.29(-9.65%) |
Sep 29, 2011 | 46.61 | 46.73 | 43.14 | 44.45 | 22,438,458 | -2.45(-5.23%) |
Sep 28, 2011 | 49.39 | 49.39 | 46.51 | 46.90 | 11,216,131 | -2.59(-5.24%) |
Sep 27, 2011 | 50.13 | 50.76 | 48.90 | 49.49 | 11,044,727 | +1.30(+2.71%) |
Sep 26, 2011 | 47.79 | 48.30 | 44.69 | 48.19 | 15,541,450 | +0.87(+1.84%) |
Sep 23, 2011 | 47.47 | 49.68 | 46.35 | 47.32 | 44,885,448 | -1.98(-4.01%) |
Sep 22, 2011 | 51.03 | 51.30 | 48.30 | 49.30 | 17,317,282 | -2.85(-5.47%) |
Sep 21, 2011 | 54.17 | 54.62 | 51.90 | 52.15 | 9,854,864 | -2.01(-3.71%) |
Sep 20, 2011 | 56.21 | 56.60 | 53.97 | 54.16 | 8,261,300 | -2.03(-3.61%) |
Sep 19, 2011 | 57.30 | 57.59 | 55.81 | 56.18 | 6,881,463 | -2.03(-3.49%) |
Sep 16, 2011 | 58.29 | 58.61 | 57.08 | 58.22 | 10,092,756 | -0.07(-0.11%) |
Sep 15, 2011 | 58.48 | 58.82 | 57.29 | 58.28 | 5,279,424 | +0.25(+0.44%) |
Sep 14, 2011 | 57.87 | 58.78 | 56.78 | 58.03 | 4,276,342 | +0.43(+0.74%) |
Sep 13, 2011 | 56.94 | 57.90 | 56.28 | 57.60 | 5,067,720 | +0.62(+1.08%) |
Sep 12, 2011 | 57.36 | 58.84 | 55.85 | 56.99 | 7,517,780 | -0.39(-0.69%) |
Sep 09, 2011 | 57.30 | 58.35 | 55.94 | 57.38 | 6,049,317 | -0.66(-1.13%) |
Sep 08, 2011 | 57.76 | 59.33 | 57.69 | 58.04 | 5,596,594 | -0.29(-0.49%) |
Sep 07, 2011 | 58.72 | 58.96 | 57.96 | 58.32 | 6,370,729 | +0.61(+1.05%) |
Sep 06, 2011 | 55.12 | 57.77 | 55.11 | 57.72 | 6,822,526 | +0.31(+0.54%) |
Sep 02, 2011 | 56.42 | 57.61 | 55.65 | 57.41 | 6,028,410 | -0.53(-0.92%) |
Sep 01, 2011 | 58.24 | 58.75 | 57.64 | 57.94 | 7,605,573 | -0.39(-0.67%) |
Aug 31, 2011 | 60.41 | 60.66 | 57.54 | 58.33 | 8,856,249 | -1.68(-2.80%) |
Aug 30, 2011 | 59.11 | 60.69 | 59.02 | 60.01 | 6,644,825 | +0.44(+0.74%) |
Aug 29, 2011 | 58.02 | 60.18 | 57.98 | 59.57 | 8,591,635 | +2.67(+4.70%) |
Aug 26, 2011 | 54.34 | 58.23 | 53.89 | 56.90 | 10,517,821 | +2.11(+3.85%) |
Aug 25, 2011 | 55.32 | 55.93 | 54.54 | 54.79 | 6,699,188 | -0.52(-0.95%) |
Aug 24, 2011 | 53.79 | 55.35 | 53.42 | 55.31 | 7,703,366 | +1.64(+3.06%) |
Aug 23, 2011 | 51.85 | 53.90 | 51.59 | 53.67 | 7,351,701 | +2.18(+4.24%) |
Aug 22, 2011 | 53.24 | 53.48 | 51.21 | 51.49 | 7,619,647 | -0.19(-0.36%) |
Aug 19, 2011 | 51.19 | 54.36 | 51.05 | 51.68 | 6,910,480 | -0.87(-1.65%) |
Aug 18, 2011 | 52.72 | 52.94 | 51.28 | 52.55 | 11,202,713 | -2.48(-4.52%) |
Aug 17, 2011 | 53.81 | 55.24 | 53.80 | 55.04 | 6,064,319 | +1.30(+2.41%) |
Aug 16, 2011 | 53.63 | 54.26 | 53.14 | 53.74 | 5,789,037 | -0.75(-1.37%) |
Aug 15, 2011 | 53.85 | 54.57 | 53.06 | 54.49 | 5,221,002 | +1.37(+2.58%) |
Aug 12, 2011 | 54.25 | 54.38 | 52.66 | 53.12 | 5,714,176 | +0.25(+0.48%) |
Aug 11, 2011 | 50.90 | 53.77 | 50.77 | 52.86 | 14,598,661 | +4.08(+8.37%) |
Aug 10, 2011 | 48.99 | 50.84 | 47.99 | 48.78 | 11,588,127 | -1.19(-2.38%) |
Aug 09, 2011 | 49.86 | 49.99 | 46.74 | 49.97 | 8,787,776 | +2.80(+5.95%) |
Aug 08, 2011 | 49.86 | 50.69 | 45.68 | 47.16 | 18,179,662 | -4.99(-9.56%) |
Aug 05, 2011 | 53.62 | 54.34 | 49.66 | 52.15 | 12,842,831 | -0.49(-0.93%) |
Aug 04, 2011 | 56.80 | 56.80 | 51.97 | 52.64 | 17,670,890 | -4.76(-8.30%) |
Aug 03, 2011 | 57.47 | 57.75 | 54.73 | 57.41 | 9,944,185 | +0.95(+1.69%) |
Aug 02, 2011 | 57.68 | 58.69 | 56.40 | 56.45 | 8,607,539 | -2.09(-3.57%) |
Aug 01, 2011 | 59.38 | 59.66 | 57.63 | 58.55 | 6,386,588 | +0.55(+0.95%) |
Jul 29, 2011 | 56.99 | 58.28 | 56.13 | 58.00 | 5,411,532 | +0.14(+0.24%) |
Jul 28, 2011 | 58.27 | 59.37 | 57.65 | 57.86 | 6,122,162 | -0.07(-0.11%) |
Jul 27, 2011 | 58.83 | 59.05 | 57.70 | 57.92 | 5,585,458 | -1.28(-2.16%) |
Jul 26, 2011 | 59.98 | 59.98 | 58.64 | 59.20 | 5,345,928 | -0.69(-1.15%) |
Jul 25, 2011 | 59.08 | 60.94 | 58.96 | 59.89 | 6,908,864 | +0.12(+0.21%) |
Jul 22, 2011 | 60.30 | 60.37 | 59.47 | 59.77 | 11,942,840 | +1.85(+3.20%) |
Jul 21, 2011 | 56.82 | 58.22 | 56.19 | 57.91 | 7,837,838 | +1.36(+2.41%) |
Jul 20, 2011 | 56.82 | 57.04 | 56.27 | 56.55 | 7,169,772 | +0.39(+0.69%) |
Jul 19, 2011 | 56.08 | 57.38 | 55.40 | 56.17 | 15,753,684 | +1.66(+3.05%) |
Jul 18, 2011 | 54.76 | 54.85 | 53.60 | 54.50 | 6,695,309 | -0.24(-0.43%) |
Jul 15, 2011 | 54.53 | 55.10 | 54.17 | 54.74 | 5,376,768 | +0.55(+1.01%) |
Jul 14, 2011 | 55.48 | 55.83 | 54.12 | 54.19 | 5,826,484 | -0.71(-1.28%) |
Jul 13, 2011 | 55.00 | 56.00 | 54.66 | 54.90 | 7,655,496 | +0.51(+0.93%) |
Jul 12, 2011 | 54.81 | 55.70 | 53.76 | 54.39 | 10,101,867 | -0.55(-1.00%) |
Jul 11, 2011 | 56.13 | 56.50 | 54.38 | 54.94 | 14,643,289 | -2.94(-5.09%) |
Jul 08, 2011 | 55.65 | 57.97 | 55.56 | 57.88 | 9,960,744 | +1.39(+2.47%) |
Jul 07, 2011 | 56.75 | 57.59 | 56.39 | 56.49 | 5,828,450 | +0.53(+0.95%) |
Jul 06, 2011 | 56.50 | 56.59 | 55.59 | 55.95 | 6,606,122 | -0.41(-0.73%) |
Jul 05, 2011 | 55.86 | 57.09 | 55.64 | 56.36 | 7,984,321 | +0.74(+1.33%) |