Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,836,125 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,986 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,568 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.41 | 43.44 | 43.84 | 13,952,316 | -0.29(-0.65%) |
Jun 25, 2012 | 44.63 | 44.77 | 43.85 | 44.13 | 14,106,998 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.96 | 45.23 | 16,507,698 | -0.73(-1.60%) |
Jun 21, 2012 | 47.90 | 48.10 | 45.87 | 45.96 | 12,876,133 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.39 | 47.76 | 48.15 | 12,678,088 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,481 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.04 | 48.89 | 9,047,931 | +0.06(+0.12%) |
Jun 15, 2012 | 48.59 | 49.05 | 48.13 | 48.83 | 13,017,442 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.90 | 48.04 | 8,092,550 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.98 | 9,233,494 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.70 | 8,571,299 | +0.63(+1.34%) |
Jun 11, 2012 | 48.12 | 48.29 | 46.96 | 47.07 | 10,540,425 | -0.35(-0.73%) |
Jun 08, 2012 | 46.98 | 47.54 | 46.17 | 47.42 | 9,199,051 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,119,193 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,560,211 | +1.73(+3.78%) |
Jun 05, 2012 | 45.49 | 46.49 | 45.21 | 45.73 | 9,653,192 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.63 | 45.71 | 16,339,774 | +0.10(+0.23%) |
Jun 01, 2012 | 45.28 | 46.07 | 44.74 | 45.60 | 16,647,799 | -0.87(-1.87%) |
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,482,882 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.87 | 47.15 | 13,327,615 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,994 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.53 | 47.64 | 47.86 | 8,442,725 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.18 | 12,092,323 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.21 | 47.48 | 49.16 | 9,447,744 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,775 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.98 | 48.85 | 10,539,421 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.87 | 12,692,107 | -0.50(-1.07%) |
May 17, 2012 | 47.22 | 48.04 | 46.94 | 47.38 | 12,674,563 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.02 | 46.98 | 47.42 | 13,748,125 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,565,140 | -1.27(-2.57%) |
May 14, 2012 | 49.62 | 49.62 | 48.91 | 49.21 | 9,376,694 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,066,027 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.08 | 50.63 | 50.81 | 7,960,424 | -0.15(-0.29%) |
May 09, 2012 | 50.66 | 51.65 | 50.30 | 50.96 | 9,964,959 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.50 | 11,644,958 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.02 | 50.74 | 51.66 | 7,627,977 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,718 | -1.94(-3.65%) |
May 03, 2012 | 54.29 | 54.36 | 52.81 | 53.13 | 9,270,650 | -1.14(-2.10%) |
May 02, 2012 | 54.48 | 54.65 | 54.02 | 54.27 | 8,380,293 | -0.70(-1.28%) |
May 01, 2012 | 54.26 | 55.75 | 53.99 | 54.97 | 9,266,699 | +0.72(+1.34%) |
Apr 30, 2012 | 53.66 | 54.35 | 53.66 | 54.25 | 6,857,485 | +0.14(+0.26%) |
Apr 27, 2012 | 54.54 | 54.68 | 53.78 | 54.11 | 8,857,921 | -0.22(-0.40%) |
Apr 26, 2012 | 54.04 | 54.67 | 53.61 | 54.33 | 9,648,425 | -0.15(-0.28%) |
Apr 25, 2012 | 53.89 | 54.82 | 53.52 | 54.48 | 14,771,240 | +1.28(+2.41%) |
Apr 24, 2012 | 52.32 | 53.78 | 52.09 | 53.20 | 12,320,370 | +1.11(+2.14%) |
Apr 23, 2012 | 51.78 | 52.87 | 51.14 | 52.09 | 13,742,526 | -0.37(-0.71%) |
Apr 20, 2012 | 53.22 | 54.53 | 52.40 | 52.46 | 26,631,338 | +1.39(+2.72%) |
Apr 19, 2012 | 51.31 | 52.13 | 50.76 | 51.07 | 12,390,689 | -0.10(-0.19%) |
Apr 18, 2012 | 50.76 | 51.81 | 50.69 | 51.17 | 10,455,710 | +0.42(+0.84%) |
Apr 17, 2012 | 50.22 | 50.97 | 50.12 | 50.74 | 11,269,779 | +1.40(+2.83%) |
Apr 16, 2012 | 50.30 | 50.55 | 49.29 | 49.35 | 9,363,272 | -0.69(-1.37%) |
Apr 13, 2012 | 51.15 | 51.37 | 49.99 | 50.03 | 10,334,448 | -1.43(-2.79%) |
Apr 12, 2012 | 50.09 | 51.53 | 49.88 | 51.47 | 12,442,391 | +1.62(+3.26%) |
Apr 11, 2012 | 50.30 | 50.41 | 49.76 | 49.84 | 12,184,195 | +0.63(+1.28%) |
Apr 10, 2012 | 49.29 | 49.80 | 48.62 | 49.21 | 15,052,046 | -0.24(-0.49%) |
Apr 09, 2012 | 49.38 | 50.23 | 49.21 | 49.46 | 8,816,309 | -0.61(-1.21%) |
Apr 05, 2012 | 50.15 | 50.78 | 49.96 | 50.06 | 10,888,782 | -0.20(-0.39%) |
Apr 04, 2012 | 50.35 | 50.92 | 49.93 | 50.26 | 9,227,670 | -0.76(-1.49%) |
Apr 03, 2012 | 51.59 | 51.70 | 50.48 | 51.02 | 13,795,190 | -0.08(-0.16%) |
Apr 02, 2012 | 50.93 | 52.02 | 50.56 | 51.10 | 12,102,556 | -0.07(-0.13%) |
Mar 30, 2012 | 51.13 | 51.53 | 50.34 | 51.17 | 14,866,028 | +0.58(+1.14%) |
Mar 29, 2012 | 50.73 | 51.56 | 50.00 | 50.59 | 15,333,090 | -0.47(-0.92%) |
Mar 28, 2012 | 50.93 | 51.73 | 50.20 | 51.06 | 14,328,052 | -0.13(-0.26%) |
Mar 27, 2012 | 52.92 | 52.95 | 51.17 | 51.19 | 23,172,098 | -1.79(-3.37%) |
Mar 26, 2012 | 53.86 | 54.03 | 52.66 | 52.98 | 13,736,160 | -0.57(-1.07%) |
Mar 23, 2012 | 52.92 | 53.79 | 52.36 | 53.55 | 15,756,580 | +0.88(+1.67%) |
Mar 22, 2012 | 53.43 | 53.50 | 52.04 | 52.67 | 21,684,352 | -1.49(-2.74%) |
Mar 21, 2012 | 55.00 | 55.00 | 53.90 | 54.15 | 19,228,300 | -1.24(-2.25%) |
Mar 20, 2012 | 55.79 | 55.79 | 55.05 | 55.40 | 8,977,533 | -1.02(-1.80%) |
Mar 19, 2012 | 56.16 | 56.66 | 56.05 | 56.41 | 7,734,139 | +0.25(+0.44%) |
Mar 16, 2012 | 55.11 | 56.37 | 54.93 | 56.17 | 16,179,871 | +1.35(+2.46%) |
Mar 15, 2012 | 54.27 | 54.92 | 53.60 | 54.82 | 9,223,012 | +0.66(+1.22%) |
Mar 14, 2012 | 54.63 | 54.73 | 53.80 | 54.16 | 11,131,828 | -0.55(-1.00%) |
Mar 13, 2012 | 54.44 | 54.80 | 53.80 | 54.71 | 12,792,246 | +0.55(+1.01%) |
Mar 12, 2012 | 55.35 | 55.43 | 53.96 | 54.16 | 10,980,828 | -1.33(-2.40%) |
Mar 09, 2012 | 55.60 | 56.17 | 55.25 | 55.49 | 9,144,873 | +0.01(+0.03%) |
Mar 08, 2012 | 55.03 | 55.86 | 54.89 | 55.48 | 8,223,502 | +0.82(+1.50%) |
Mar 07, 2012 | 54.43 | 54.83 | 54.08 | 54.66 | 8,674,111 | +0.67(+1.23%) |
Mar 06, 2012 | 54.04 | 54.20 | 53.22 | 53.99 | 14,056,426 | -1.39(-2.51%) |
Mar 05, 2012 | 56.20 | 56.25 | 54.90 | 55.38 | 8,433,006 | -1.10(-1.94%) |
Mar 02, 2012 | 57.07 | 57.31 | 56.14 | 56.48 | 9,070,413 | -0.86(-1.51%) |
Mar 01, 2012 | 57.18 | 57.72 | 56.70 | 57.34 | 8,359,507 | +0.56(+0.98%) |
Feb 29, 2012 | 57.67 | 58.11 | 56.63 | 56.79 | 11,411,654 | -0.86(-1.49%) |
Feb 28, 2012 | 57.88 | 58.20 | 57.23 | 57.64 | 8,674,904 | -0.24(-0.42%) |
Feb 27, 2012 | 57.97 | 58.30 | 57.11 | 57.89 | 7,645,178 | -0.54(-0.93%) |
Feb 24, 2012 | 58.61 | 58.90 | 58.24 | 58.43 | 6,948,237 | +0.19(+0.33%) |
Feb 23, 2012 | 58.83 | 58.83 | 57.48 | 58.24 | 10,111,980 | -0.30(-0.51%) |
Feb 22, 2012 | 57.48 | 59.11 | 57.48 | 58.54 | 11,146,419 | +1.04(+1.81%) |
Feb 21, 2012 | 57.75 | 58.37 | 57.26 | 57.50 | 11,242,931 | +0.61(+1.08%) |
Feb 17, 2012 | 57.50 | 57.56 | 56.77 | 56.88 | 11,760,295 | -0.03(-0.06%) |
Feb 16, 2012 | 56.23 | 57.08 | 55.78 | 56.92 | 14,838,791 | +0.51(+0.90%) |
Feb 15, 2012 | 56.99 | 57.00 | 55.95 | 56.41 | 8,473,198 | -0.32(-0.57%) |
Feb 14, 2012 | 56.66 | 56.86 | 56.11 | 56.73 | 6,054,426 | -0.17(-0.29%) |
Feb 13, 2012 | 56.94 | 57.17 | 56.23 | 56.89 | 6,456,779 | +0.63(+1.11%) |
Feb 10, 2012 | 56.65 | 56.90 | 55.87 | 56.27 | 9,887,755 | -1.07(-1.87%) |
Feb 09, 2012 | 57.46 | 57.56 | 56.68 | 57.34 | 10,107,898 | +0.17(+0.29%) |
Feb 08, 2012 | 58.20 | 58.24 | 56.85 | 57.17 | 9,077,419 | -0.79(-1.37%) |
Feb 07, 2012 | 57.85 | 58.10 | 56.87 | 57.97 | 10,358,690 | -0.10(-0.18%) |
Feb 06, 2012 | 57.02 | 58.14 | 56.69 | 58.07 | 7,351,980 | +0.71(+1.25%) |
Feb 03, 2012 | 57.10 | 57.38 | 56.66 | 57.35 | 10,125,917 | +0.98(+1.75%) |
Feb 02, 2012 | 55.60 | 56.46 | 55.39 | 56.37 | 10,174,692 | +0.87(+1.56%) |
Feb 01, 2012 | 55.67 | 56.25 | 54.76 | 55.50 | 9,958,301 | +0.69(+1.26%) |
Jan 31, 2012 | 56.11 | 56.11 | 54.65 | 54.81 | 12,273,671 | -0.80(-1.44%) |
Jan 30, 2012 | 55.03 | 55.62 | 54.28 | 55.61 | 9,037,036 | -0.28(-0.51%) |
Jan 27, 2012 | 55.30 | 56.50 | 55.30 | 55.90 | 9,928,786 | +0.50(+0.89%) |
Jan 26, 2012 | 56.17 | 56.69 | 55.27 | 55.40 | 10,747,872 | -0.15(-0.28%) |
Jan 25, 2012 | 54.06 | 55.79 | 53.30 | 55.55 | 14,300,819 | +1.17(+2.15%) |
Jan 24, 2012 | 53.35 | 54.39 | 53.13 | 54.39 | 10,136,966 | +0.31(+0.58%) |
Jan 23, 2012 | 54.12 | 54.54 | 53.29 | 54.07 | 12,367,459 | +0.26(+0.49%) |
Jan 20, 2012 | 53.81 | 55.23 | 52.93 | 53.81 | 24,832,098 | +0.69(+1.29%) |
Jan 19, 2012 | 51.93 | 53.23 | 51.93 | 53.12 | 17,534,326 | +1.63(+3.16%) |
Jan 18, 2012 | 48.95 | 51.52 | 48.94 | 51.50 | 17,962,410 | +2.18(+4.42%) |
Jan 17, 2012 | 50.58 | 50.85 | 49.14 | 49.32 | 16,127,086 | -0.26(-0.51%) |
Jan 13, 2012 | 50.32 | 50.42 | 49.38 | 49.57 | 13,321,490 | -1.25(-2.45%) |
Jan 12, 2012 | 51.46 | 52.13 | 49.72 | 50.82 | 12,034,554 | -0.34(-0.66%) |
Jan 11, 2012 | 51.47 | 51.48 | 50.61 | 51.16 | 10,210,233 | -0.43(-0.83%) |
Jan 10, 2012 | 51.37 | 51.81 | 51.22 | 51.59 | 12,322,741 | +1.41(+2.80%) |
Jan 09, 2012 | 49.78 | 50.28 | 49.49 | 50.18 | 7,711,133 | +0.76(+1.53%) |
Jan 06, 2012 | 49.95 | 50.11 | 49.11 | 49.42 | 12,324,276 | -0.21(-0.43%) |
Jan 05, 2012 | 50.30 | 50.36 | 48.95 | 49.63 | 14,816,701 | -1.09(-2.14%) |
Jan 04, 2012 | 51.13 | 51.36 | 50.48 | 50.72 | 9,009,052 | +0.91(+1.83%) |
Dec 30, 2011 | 49.20 | 49.97 | 49.09 | 49.81 | 7,593,061 | +0.66(+1.34%) |
Dec 29, 2011 | 48.90 | 49.39 | 48.85 | 49.15 | 6,413,049 | +0.27(+0.55%) |
Dec 28, 2011 | 50.01 | 50.31 | 48.70 | 48.88 | 8,572,175 | -1.14(-2.27%) |
Dec 27, 2011 | 50.35 | 50.72 | 50.02 | 50.02 | 5,900,729 | -0.39(-0.78%) |
Dec 23, 2011 | 49.76 | 50.41 | 49.59 | 50.41 | 6,182,600 | +1.04(+2.11%) |
Dec 21, 2011 | 49.87 | 50.03 | 48.39 | 49.37 | 10,641,769 | -0.34(-0.67%) |
Dec 20, 2011 | 48.63 | 50.00 | 48.63 | 49.70 | 10,877,724 | +2.26(+4.76%) |
Dec 19, 2011 | 49.16 | 49.16 | 47.36 | 47.44 | 11,003,656 | -1.34(-2.75%) |
Dec 16, 2011 | 48.95 | 49.54 | 47.98 | 48.79 | 16,140,072 | +0.42(+0.87%) |
Dec 15, 2011 | 49.64 | 49.93 | 48.25 | 48.36 | 11,489,994 | -0.49(-1.00%) |
Dec 14, 2011 | 50.44 | 50.68 | 48.72 | 48.85 | 18,939,956 | -2.49(-4.84%) |
Dec 13, 2011 | 52.92 | 53.78 | 51.05 | 51.34 | 13,585,262 | -1.10(-2.10%) |
Dec 12, 2011 | 53.12 | 53.22 | 51.46 | 52.44 | 12,981,492 | -1.63(-3.01%) |
Dec 09, 2011 | 52.60 | 54.36 | 52.53 | 54.06 | 14,387,549 | +1.60(+3.06%) |
Dec 08, 2011 | 54.13 | 54.94 | 52.24 | 52.46 | 16,886,300 | -2.29(-4.18%) |
Dec 07, 2011 | 55.26 | 55.49 | 54.20 | 54.75 | 13,500,490 | -1.14(-2.04%) |
Dec 06, 2011 | 56.04 | 56.62 | 55.36 | 55.89 | 10,658,808 | -0.36(-0.65%) |
Dec 05, 2011 | 55.63 | 56.43 | 55.36 | 56.25 | 13,205,245 | +1.56(+2.85%) |
Dec 02, 2011 | 55.34 | 55.94 | 54.57 | 54.69 | 9,676,291 | +0.10(+0.19%) |
Dec 01, 2011 | 54.80 | 55.45 | 54.14 | 54.59 | 10,343,590 | -0.34(-0.61%) |
Nov 30, 2011 | 53.36 | 55.05 | 53.26 | 54.93 | 16,823,024 | +3.57(+6.96%) |
Nov 29, 2011 | 50.92 | 52.01 | 50.36 | 51.35 | 10,212,956 | +1.06(+2.12%) |
Nov 28, 2011 | 49.76 | 50.76 | 49.72 | 50.29 | 11,416,444 | +2.07(+4.29%) |
Nov 25, 2011 | 48.03 | 49.26 | 47.99 | 48.22 | 4,879,840 | -0.09(-0.20%) |
Nov 23, 2011 | 49.37 | 49.67 | 48.08 | 48.31 | 13,380,346 | -1.78(-3.55%) |
Nov 22, 2011 | 50.70 | 51.21 | 49.84 | 50.09 | 10,917,064 | -0.89(-1.75%) |
Nov 21, 2011 | 50.81 | 51.33 | 49.87 | 50.99 | 11,690,651 | -0.83(-1.60%) |
Nov 18, 2011 | 52.86 | 52.86 | 50.97 | 51.81 | 13,260,432 | -0.28(-0.54%) |
Nov 17, 2011 | 54.25 | 54.47 | 51.50 | 52.10 | 16,577,011 | -2.22(-4.09%) |
Nov 16, 2011 | 54.74 | 55.85 | 54.26 | 54.32 | 18,258,016 | -0.87(-1.58%) |
Nov 15, 2011 | 54.71 | 55.67 | 54.13 | 55.19 | 10,852,929 | +0.25(+0.46%) |
Nov 14, 2011 | 54.86 | 55.67 | 54.49 | 54.94 | 8,205,232 | -0.67(-1.20%) |
Nov 11, 2011 | 54.65 | 56.05 | 54.03 | 55.61 | 11,502,948 | +1.81(+3.36%) |
Nov 10, 2011 | 54.01 | 54.40 | 52.90 | 53.80 | 10,462,551 | +0.70(+1.31%) |
Nov 09, 2011 | 54.05 | 54.26 | 52.93 | 53.10 | 17,319,122 | -2.72(-4.87%) |
Nov 08, 2011 | 55.17 | 55.98 | 54.28 | 55.82 | 12,200,432 | +1.09(+1.99%) |
Nov 07, 2011 | 54.50 | 55.56 | 53.74 | 54.73 | 9,292,540 | +0.26(+0.48%) |
Nov 04, 2011 | 54.31 | 55.74 | 53.70 | 54.47 | 14,634,372 | -0.70(-1.26%) |
Nov 03, 2011 | 53.62 | 55.36 | 53.13 | 55.16 | 16,508,526 | +2.32(+4.39%) |
Nov 02, 2011 | 52.95 | 53.02 | 51.87 | 52.85 | 11,269,594 | +1.17(+2.26%) |
Nov 01, 2011 | 50.72 | 52.62 | 50.13 | 51.68 | 21,948,090 | -1.70(-3.18%) |
Oct 31, 2011 | 54.48 | 54.84 | 53.11 | 53.38 | 14,449,026 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.18 | 14,916,434 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,660,550 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,248,495 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.42 | 16,348,615 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,951 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,717,374 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.39 | 18,056,410 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,820 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.38 | 50.79 | 13,806,112 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.80 | 48.80 | 49.05 | 16,856,786 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.57 | 49.79 | 51.54 | 15,840,686 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,111,489 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.54 | 48.90 | 16,586,695 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.40 | 48.54 | 19,927,536 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,256,483 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.55 | 44.98 | 45.51 | 16,518,872 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,243,272 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,969,186 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.80 | 42.94 | 27,839,886 | +1.01(+2.41%) |
Oct 03, 2011 | 42.86 | 43.55 | 41.93 | 41.93 | 21,969,942 | -1.46(-3.37%) |
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.39 | 20,521,702 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,007,214 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,432,010 | -2.24(-4.87%) |
Sep 27, 2011 | 47.11 | 48.08 | 45.60 | 46.07 | 22,748,110 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,068,110 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,042,608 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.91 | 43.50 | 44.48 | 33,871,140 | -2.86(-6.03%) |
Sep 21, 2011 | 50.40 | 50.46 | 47.31 | 47.33 | 25,271,768 | -3.01(-5.97%) |
Sep 20, 2011 | 51.84 | 51.91 | 50.33 | 50.34 | 18,275,290 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,695,524 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.42 | 52.92 | 16,277,611 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,079,089 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.98 | 15,008,724 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,173,422 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.58 | 15,245,829 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,386,386 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,698,245 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.86 | 54.78 | 55.79 | 10,932,044 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.12 | 51.84 | 53.99 | 14,672,169 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.30 | 54.07 | 12,380,938 | -1.51(-2.72%) |
Sep 01, 2011 | 56.80 | 57.79 | 55.52 | 55.58 | 15,393,913 | -1.18(-2.07%) |
Aug 31, 2011 | 56.60 | 57.60 | 56.26 | 56.75 | 16,128,972 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,174,272 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,654,205 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,800 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,745,572 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.32 | 53.84 | 55.20 | 11,909,736 | +0.07(+0.13%) |
Aug 23, 2011 | 52.83 | 55.16 | 52.23 | 55.13 | 11,979,583 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.49 | 12,099,367 | -0.46(-0.86%) |
Aug 19, 2011 | 52.86 | 54.79 | 52.40 | 52.95 | 18,343,750 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.95 | 53.20 | 53.88 | 20,200,970 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.89 | 57.14 | 57.58 | 12,534,806 | +0.64(+1.13%) |
Aug 16, 2011 | 57.27 | 58.12 | 56.26 | 56.94 | 12,942,189 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,469,025 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,162,267 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.06 | 52.72 | 56.14 | 23,912,696 | +2.69(+5.04%) |
Aug 10, 2011 | 56.19 | 56.48 | 53.21 | 53.45 | 25,027,788 | -2.77(-4.92%) |
Aug 09, 2011 | 55.95 | 56.32 | 52.73 | 56.22 | 30,490,212 | +2.87(+5.38%) |
Aug 08, 2011 | 55.95 | 57.45 | 52.94 | 53.35 | 27,969,414 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.93 | 58.57 | 25,884,744 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.94 | 58.37 | 58.50 | 27,054,540 | -4.63(-7.34%) |
Aug 03, 2011 | 63.36 | 63.48 | 61.06 | 63.14 | 15,919,722 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.82 | 63.38 | 63.45 | 14,305,122 | -1.88(-2.87%) |
Aug 01, 2011 | 66.52 | 66.78 | 64.59 | 65.33 | 11,866,931 | -0.12(-0.18%) |
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,673,312 | -0.75(-1.13%) |
Jul 28, 2011 | 66.27 | 67.15 | 66.16 | 66.19 | 9,634,955 | -0.20(-0.31%) |
Jul 27, 2011 | 67.43 | 67.92 | 66.15 | 66.39 | 12,076,230 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.76 | 67.82 | 68.02 | 11,677,634 | -0.56(-0.81%) |
Jul 25, 2011 | 67.16 | 69.18 | 67.14 | 68.58 | 14,177,636 | +0.64(+0.95%) |
Jul 22, 2011 | 68.21 | 68.39 | 67.82 | 67.93 | 21,357,134 | +2.06(+3.13%) |
Jul 21, 2011 | 64.43 | 65.91 | 64.43 | 65.87 | 15,435,051 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.80 | 64.02 | 8,643,539 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,602 | +1.08(+1.71%) |
Jul 18, 2011 | 63.75 | 63.75 | 62.78 | 63.15 | 10,888,058 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,957 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.10 | 62.22 | 9,535,328 | -0.78(-1.24%) |
Jul 13, 2011 | 62.81 | 64.20 | 62.67 | 63.00 | 9,827,989 | +0.12(+0.18%) |
Jul 12, 2011 | 63.28 | 63.70 | 62.77 | 62.88 | 11,682,732 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.33 | 63.78 | 8,564,436 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.38 | 63.88 | 65.14 | 8,852,875 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.46 | 11,517,461 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.64 | 63.62 | 64.53 | 9,484,939 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.25 | 63.11 | 63.98 | 8,493,222 | +0.54(+0.86%) |