Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.15 | 47.27 | 46.88 | 47.11 | 1,414,181 | +0.00(+0.00%) |
Apr 27, 2012 | 47.58 | 47.80 | 46.84 | 47.11 | 2,842,216 | -0.87(-1.81%) |
Apr 26, 2012 | 47.11 | 48.23 | 46.47 | 47.98 | 6,019,413 | -1.28(-2.59%) |
Apr 25, 2012 | 48.99 | 49.42 | 48.61 | 49.26 | 1,810,836 | +0.87(+1.80%) |
Apr 24, 2012 | 47.89 | 48.74 | 47.85 | 48.39 | 1,834,851 | +0.50(+1.04%) |
Apr 23, 2012 | 48.22 | 48.31 | 47.80 | 47.89 | 2,459,203 | -0.50(-1.03%) |
Apr 20, 2012 | 48.84 | 48.88 | 48.34 | 48.39 | 1,826,529 | -0.35(-0.72%) |
Apr 19, 2012 | 49.62 | 49.62 | 48.56 | 48.74 | 2,098,923 | -0.80(-1.61%) |
Apr 18, 2012 | 49.32 | 49.62 | 48.80 | 49.53 | 1,255,711 | +0.23(+0.46%) |
Apr 17, 2012 | 49.37 | 49.42 | 48.59 | 49.31 | 2,140,966 | +0.08(+0.16%) |
Apr 16, 2012 | 49.67 | 49.94 | 49.10 | 49.23 | 1,533,014 | -0.43(-0.87%) |
Apr 13, 2012 | 50.03 | 50.11 | 49.38 | 49.66 | 1,022,099 | -0.31(-0.61%) |
Apr 12, 2012 | 49.44 | 50.16 | 49.34 | 49.97 | 1,272,249 | +0.51(+1.03%) |
Apr 11, 2012 | 49.40 | 49.67 | 49.15 | 49.45 | 1,008,483 | +0.65(+1.33%) |
Apr 10, 2012 | 49.40 | 49.67 | 48.73 | 48.80 | 1,216,878 | -0.47(-0.96%) |
Apr 09, 2012 | 49.45 | 49.48 | 48.99 | 49.28 | 1,182,961 | -0.72(-1.45%) |
Apr 05, 2012 | 49.98 | 50.15 | 49.47 | 50.00 | 1,890,422 | +0.21(+0.43%) |
Apr 04, 2012 | 49.70 | 49.94 | 49.44 | 49.79 | 1,485,051 | -0.45(-0.89%) |
Apr 03, 2012 | 50.77 | 50.92 | 49.80 | 50.24 | 2,239,539 | -0.69(-1.36%) |
Apr 02, 2012 | 49.97 | 50.97 | 49.96 | 50.93 | 2,484,144 | +0.94(+1.88%) |
Mar 30, 2012 | 49.48 | 50.02 | 49.18 | 49.99 | 1,842,903 | +0.90(+1.83%) |
Mar 29, 2012 | 48.87 | 49.16 | 48.53 | 49.09 | 1,588,866 | +0.00(+0.00%) |
Mar 28, 2012 | 49.13 | 49.37 | 48.73 | 49.09 | 1,675,279 | -0.13(-0.27%) |
Mar 27, 2012 | 49.54 | 49.77 | 49.15 | 49.22 | 1,306,398 | -0.48(-0.97%) |
Mar 26, 2012 | 49.24 | 49.96 | 49.14 | 49.70 | 1,583,799 | +0.59(+1.20%) |
Mar 23, 2012 | 49.10 | 49.32 | 48.72 | 49.11 | 1,286,933 | +0.14(+0.28%) |
Mar 22, 2012 | 49.36 | 49.62 | 48.67 | 48.97 | 1,421,694 | -0.64(-1.30%) |
Mar 21, 2012 | 49.67 | 49.93 | 49.35 | 49.62 | 1,068,533 | -0.14(-0.28%) |
Mar 20, 2012 | 49.16 | 49.92 | 49.12 | 49.75 | 1,481,914 | +0.45(+0.90%) |
Mar 19, 2012 | 49.80 | 49.97 | 49.21 | 49.31 | 1,106,252 | -0.34(-0.69%) |
Mar 16, 2012 | 49.88 | 49.99 | 49.63 | 49.65 | 1,412,530 | +0.04(+0.07%) |
Mar 15, 2012 | 49.10 | 49.69 | 49.04 | 49.62 | 1,843,540 | +0.60(+1.22%) |
Mar 14, 2012 | 49.63 | 49.66 | 48.88 | 49.02 | 1,274,133 | -0.45(-0.92%) |
Mar 13, 2012 | 48.91 | 49.48 | 48.76 | 49.47 | 1,207,156 | +0.91(+1.86%) |
Mar 12, 2012 | 48.48 | 48.86 | 48.39 | 48.56 | 1,041,422 | +0.09(+0.18%) |
Mar 09, 2012 | 48.59 | 48.95 | 48.33 | 48.48 | 1,023,142 | -0.18(-0.38%) |
Mar 08, 2012 | 48.29 | 48.98 | 48.21 | 48.66 | 1,655,008 | +0.58(+1.22%) |
Mar 07, 2012 | 47.52 | 48.20 | 47.26 | 48.07 | 1,755,214 | +0.56(+1.17%) |
Mar 06, 2012 | 48.34 | 48.34 | 47.18 | 47.52 | 2,081,411 | -1.51(-3.08%) |
Mar 05, 2012 | 48.97 | 49.29 | 48.58 | 49.03 | 1,328,559 | -0.02(-0.04%) |
Mar 02, 2012 | 49.25 | 49.38 | 48.66 | 49.05 | 1,406,065 | -0.15(-0.31%) |
Mar 01, 2012 | 49.28 | 49.47 | 48.80 | 49.21 | 1,167,498 | +0.04(+0.07%) |
Feb 29, 2012 | 49.27 | 49.86 | 48.93 | 49.17 | 1,711,174 | -0.01(-0.01%) |
Feb 28, 2012 | 48.90 | 49.29 | 47.83 | 49.18 | 2,254,623 | +0.25(+0.51%) |
Feb 27, 2012 | 49.37 | 49.40 | 48.72 | 48.93 | 1,464,112 | -0.67(-1.35%) |
Feb 24, 2012 | 49.54 | 49.67 | 49.13 | 49.60 | 1,149,957 | +0.06(+0.12%) |
Feb 23, 2012 | 49.04 | 49.67 | 48.69 | 49.54 | 1,668,006 | +0.56(+1.13%) |
Feb 22, 2012 | 49.12 | 49.23 | 48.53 | 48.99 | 1,890,268 | +0.01(+0.01%) |
Feb 21, 2012 | 48.75 | 49.13 | 48.50 | 48.98 | 1,400,553 | +0.37(+0.75%) |
Feb 17, 2012 | 48.40 | 48.75 | 48.15 | 48.61 | 1,341,168 | +0.21(+0.44%) |
Feb 16, 2012 | 48.03 | 48.49 | 47.94 | 48.40 | 2,785,277 | +0.27(+0.56%) |
Feb 15, 2012 | 48.07 | 48.59 | 47.78 | 48.13 | 3,221,131 | +0.35(+0.73%) |
Feb 14, 2012 | 46.50 | 47.89 | 46.43 | 47.78 | 4,650,644 | +1.25(+2.69%) |
Feb 13, 2012 | 46.56 | 46.72 | 46.26 | 46.53 | 1,548,857 | +0.34(+0.74%) |
Feb 10, 2012 | 45.48 | 46.57 | 45.44 | 46.19 | 3,201,879 | +0.36(+0.78%) |
Feb 09, 2012 | 44.55 | 46.31 | 44.18 | 45.83 | 6,218,470 | +2.36(+5.44%) |
Feb 08, 2012 | 42.72 | 43.50 | 42.72 | 43.47 | 2,297,094 | +0.92(+2.17%) |
Feb 07, 2012 | 42.22 | 42.75 | 42.16 | 42.54 | 1,939,545 | +0.23(+0.55%) |
Feb 06, 2012 | 42.04 | 42.31 | 41.91 | 42.31 | 1,094,099 | +0.17(+0.41%) |
Feb 03, 2012 | 42.06 | 42.35 | 42.00 | 42.14 | 1,489,867 | +0.50(+1.21%) |
Feb 02, 2012 | 42.20 | 42.25 | 41.47 | 41.63 | 1,824,649 | -0.48(-1.14%) |
Feb 01, 2012 | 41.98 | 42.47 | 41.98 | 42.11 | 1,456,559 | +0.44(+1.07%) |
Jan 31, 2012 | 41.78 | 41.78 | 40.89 | 41.67 | 2,753,879 | -0.07(-0.16%) |
Jan 30, 2012 | 41.92 | 42.06 | 41.56 | 41.74 | 1,453,961 | -0.34(-0.81%) |
Jan 27, 2012 | 42.46 | 42.50 | 42.04 | 42.08 | 1,470,914 | -0.44(-1.03%) |
Jan 26, 2012 | 43.28 | 43.56 | 42.33 | 42.51 | 2,255,986 | -0.57(-1.32%) |
Jan 25, 2012 | 42.38 | 43.18 | 42.19 | 43.08 | 1,642,533 | +0.69(+1.63%) |
Jan 24, 2012 | 42.29 | 42.56 | 41.90 | 42.39 | 1,084,123 | +0.09(+0.22%) |
Jan 23, 2012 | 42.64 | 42.80 | 41.90 | 42.30 | 1,247,984 | -0.35(-0.82%) |
Jan 20, 2012 | 42.47 | 42.70 | 41.84 | 42.64 | 1,365,817 | +0.21(+0.50%) |
Jan 19, 2012 | 42.78 | 43.04 | 42.19 | 42.43 | 1,248,059 | -0.17(-0.39%) |
Jan 18, 2012 | 42.20 | 42.67 | 41.76 | 42.60 | 1,315,927 | +0.46(+1.09%) |
Jan 17, 2012 | 43.29 | 43.30 | 42.02 | 42.14 | 1,702,672 | -0.62(-1.45%) |
Jan 13, 2012 | 42.91 | 43.07 | 42.38 | 42.76 | 1,037,323 | -0.55(-1.26%) |
Jan 12, 2012 | 42.64 | 43.46 | 42.40 | 43.31 | 1,261,534 | +0.58(+1.36%) |
Jan 11, 2012 | 42.67 | 42.78 | 42.39 | 42.72 | 773,706 | -0.10(-0.24%) |
Jan 10, 2012 | 42.89 | 43.17 | 42.31 | 42.83 | 1,444,471 | +0.28(+0.65%) |
Jan 09, 2012 | 42.51 | 42.75 | 42.24 | 42.55 | 1,152,847 | +0.21(+0.50%) |
Jan 06, 2012 | 42.51 | 42.72 | 42.22 | 42.34 | 864,476 | -0.25(-0.58%) |
Jan 05, 2012 | 42.57 | 42.83 | 41.79 | 42.59 | 1,330,230 | -0.16(-0.37%) |
Jan 04, 2012 | 42.69 | 42.99 | 42.18 | 42.75 | 1,225,922 | +1.13(+2.71%) |
Dec 30, 2011 | 41.63 | 41.74 | 41.48 | 41.62 | 827,687 | -0.02(-0.05%) |
Dec 29, 2011 | 40.95 | 41.72 | 40.95 | 41.64 | 1,032,930 | +0.65(+1.60%) |
Dec 28, 2011 | 42.06 | 42.12 | 40.83 | 40.99 | 1,254,974 | -1.03(-2.46%) |
Dec 27, 2011 | 42.20 | 42.31 | 41.84 | 42.02 | 1,019,562 | -0.25(-0.59%) |
Dec 23, 2011 | 41.98 | 42.46 | 41.96 | 42.27 | 890,261 | +0.37(+0.89%) |
Dec 21, 2011 | 41.34 | 41.93 | 41.10 | 41.90 | 1,114,998 | +0.15(+0.35%) |
Dec 20, 2011 | 41.05 | 41.92 | 40.94 | 41.75 | 1,508,492 | +1.11(+2.72%) |
Dec 19, 2011 | 41.41 | 41.47 | 40.48 | 40.64 | 1,204,246 | -0.55(-1.32%) |
Dec 16, 2011 | 41.84 | 41.98 | 40.64 | 41.19 | 2,445,394 | -0.52(-1.24%) |
Dec 15, 2011 | 42.20 | 42.43 | 41.61 | 41.71 | 1,497,050 | -0.01(-0.03%) |
Dec 14, 2011 | 42.36 | 42.67 | 41.53 | 41.72 | 2,030,990 | -0.97(-2.27%) |
Dec 13, 2011 | 43.87 | 44.24 | 42.38 | 42.69 | 2,581,050 | -1.68(-3.79%) |
Dec 12, 2011 | 44.40 | 44.43 | 43.78 | 44.37 | 1,141,926 | -0.59(-1.31%) |
Dec 09, 2011 | 44.80 | 45.12 | 44.41 | 44.96 | 1,020,970 | +0.22(+0.49%) |
Dec 08, 2011 | 45.27 | 45.41 | 44.65 | 44.74 | 1,006,561 | -0.95(-2.09%) |
Dec 07, 2011 | 45.48 | 45.96 | 45.06 | 45.69 | 1,054,068 | +0.01(+0.02%) |
Dec 06, 2011 | 45.13 | 45.80 | 45.13 | 45.69 | 1,040,139 | +0.46(+1.01%) |
Dec 05, 2011 | 46.14 | 46.14 | 44.95 | 45.23 | 1,268,701 | -0.39(-0.86%) |
Dec 02, 2011 | 46.13 | 46.42 | 45.52 | 45.62 | 881,300 | -0.17(-0.37%) |
Dec 01, 2011 | 45.53 | 45.97 | 45.35 | 45.79 | 1,292,846 | +0.31(+0.69%) |
Nov 30, 2011 | 45.21 | 45.52 | 44.95 | 45.48 | 1,615,953 | +1.46(+3.31%) |
Nov 29, 2011 | 44.22 | 44.58 | 43.93 | 44.02 | 973,314 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,329 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.83 | 495,620 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,888 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,119 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.42 | 1,743,066 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,088,014 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,390 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,949 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.98 | 45.67 | 1,187,114 | +0.12(+0.25%) |
Nov 14, 2011 | 45.37 | 45.65 | 45.26 | 45.56 | 1,376,276 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,240 | +0.95(+2.14%) |
Nov 10, 2011 | 44.98 | 45.27 | 44.10 | 44.39 | 1,349,991 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,167 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.11 | 1,187,063 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,477 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,479,023 | -0.40(-0.89%) |
Nov 03, 2011 | 44.74 | 44.98 | 44.18 | 44.74 | 1,483,653 | +0.17(+0.37%) |
Nov 02, 2011 | 44.69 | 45.10 | 44.21 | 44.57 | 2,173,873 | +0.36(+0.80%) |
Nov 01, 2011 | 43.32 | 44.54 | 43.18 | 44.22 | 3,080,944 | -0.55(-1.23%) |
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,350 | -0.36(-0.80%) |
Oct 28, 2011 | 45.03 | 45.68 | 44.98 | 45.13 | 2,306,342 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.58 | 4,789,900 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.11 | 43.18 | 2,103,456 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,099 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.71 | 1,973,065 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,074 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,987 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.71 | 40.95 | 1,683,630 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.45 | 40.37 | 41.08 | 2,481,197 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.61 | 41.36 | 41.40 | 972,840 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.16 | 42.79 | 1,862,732 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,628 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,372 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.92 | 41.45 | 2,692,579 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.87 | 41.25 | 8,089,124 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,893 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,184 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.08 | 41.37 | 2,098,358 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,763 | +0.34(+0.85%) |
Oct 03, 2011 | 41.38 | 42.24 | 39.86 | 40.23 | 3,161,968 | -2.01(-4.77%) |
Sep 30, 2011 | 42.15 | 42.95 | 41.77 | 42.24 | 3,009,045 | -0.49(-1.14%) |
Sep 29, 2011 | 43.53 | 43.76 | 42.00 | 42.73 | 1,228,001 | +0.25(+0.58%) |
Sep 28, 2011 | 43.64 | 43.85 | 42.42 | 42.48 | 1,927,155 | -1.14(-2.61%) |
Sep 27, 2011 | 42.72 | 44.84 | 42.61 | 43.62 | 2,522,087 | +2.23(+5.39%) |
Sep 26, 2011 | 41.28 | 41.42 | 39.81 | 41.39 | 1,122,432 | +0.36(+0.87%) |
Sep 23, 2011 | 39.85 | 41.37 | 39.82 | 41.03 | 1,467,704 | +0.38(+0.93%) |
Sep 22, 2011 | 42.37 | 42.49 | 39.86 | 40.66 | 3,353,036 | -3.14(-7.17%) |
Sep 21, 2011 | 45.37 | 45.56 | 43.79 | 43.79 | 1,768,493 | -1.78(-3.90%) |
Sep 20, 2011 | 45.87 | 46.27 | 45.53 | 45.57 | 911,424 | -0.27(-0.58%) |
Sep 19, 2011 | 45.68 | 46.08 | 45.33 | 45.84 | 807,773 | -0.66(-1.42%) |
Sep 16, 2011 | 46.31 | 47.07 | 46.25 | 46.50 | 1,436,086 | +0.44(+0.96%) |
Sep 15, 2011 | 45.96 | 46.27 | 45.40 | 46.06 | 1,030,213 | +0.38(+0.84%) |
Sep 14, 2011 | 45.01 | 46.01 | 44.63 | 45.67 | 1,068,237 | +0.75(+1.68%) |
Sep 13, 2011 | 44.87 | 45.19 | 44.67 | 44.92 | 1,332,486 | +0.01(+0.03%) |
Sep 12, 2011 | 44.95 | 45.38 | 43.92 | 44.90 | 888,660 | -0.41(-0.90%) |
Sep 09, 2011 | 45.50 | 45.80 | 44.72 | 45.31 | 1,098,993 | -0.91(-1.98%) |
Sep 08, 2011 | 46.68 | 47.16 | 46.12 | 46.22 | 1,389,608 | -0.96(-2.03%) |
Sep 07, 2011 | 46.14 | 47.36 | 46.06 | 47.18 | 1,237,573 | +1.71(+3.76%) |
Sep 06, 2011 | 44.64 | 45.48 | 44.18 | 45.47 | 851,135 | -0.30(-0.67%) |
Sep 02, 2011 | 45.79 | 46.41 | 45.51 | 45.77 | 1,074,827 | -1.01(-2.17%) |
Sep 01, 2011 | 46.79 | 47.11 | 46.35 | 46.79 | 1,288,348 | -0.11(-0.23%) |
Aug 31, 2011 | 46.65 | 47.17 | 46.43 | 46.90 | 1,930,259 | +0.50(+1.08%) |
Aug 30, 2011 | 46.00 | 46.74 | 45.64 | 46.40 | 1,260,822 | +0.19(+0.41%) |
Aug 29, 2011 | 45.48 | 46.74 | 45.48 | 46.21 | 1,132,774 | +1.26(+2.81%) |
Aug 26, 2011 | 43.50 | 45.15 | 42.90 | 44.95 | 1,580,401 | +1.17(+2.67%) |
Aug 25, 2011 | 44.95 | 44.95 | 43.64 | 43.78 | 1,139,942 | -1.09(-2.42%) |
Aug 24, 2011 | 44.64 | 45.09 | 44.15 | 44.87 | 1,274,283 | -0.09(-0.21%) |
Aug 23, 2011 | 43.55 | 44.96 | 43.17 | 44.96 | 1,407,669 | +1.78(+4.11%) |
Aug 22, 2011 | 44.21 | 44.93 | 42.98 | 43.19 | 1,293,512 | -0.24(-0.55%) |
Aug 19, 2011 | 43.53 | 44.69 | 43.33 | 43.43 | 1,291,725 | -0.64(-1.46%) |
Aug 18, 2011 | 44.74 | 44.98 | 43.71 | 44.07 | 1,183,737 | -2.01(-4.36%) |
Aug 17, 2011 | 45.79 | 46.53 | 45.79 | 46.08 | 1,075,595 | +0.59(+1.29%) |
Aug 16, 2011 | 45.29 | 45.89 | 44.95 | 45.49 | 1,121,263 | -0.16(-0.35%) |
Aug 15, 2011 | 44.71 | 45.85 | 44.66 | 45.65 | 1,319,284 | +1.31(+2.96%) |
Aug 12, 2011 | 45.03 | 45.03 | 43.90 | 44.34 | 1,121,200 | -0.12(-0.28%) |
Aug 11, 2011 | 43.10 | 45.02 | 42.85 | 44.46 | 1,962,798 | +1.96(+4.60%) |
Aug 10, 2011 | 43.16 | 43.67 | 42.29 | 42.51 | 1,629,255 | -1.15(-2.65%) |
Aug 09, 2011 | 44.53 | 43.67 | 41.27 | 43.66 | 2,846,326 | +1.34(+3.17%) |
Aug 08, 2011 | 44.53 | 44.84 | 42.19 | 42.32 | 3,394,375 | -3.70(-8.03%) |
Aug 05, 2011 | 46.19 | 46.40 | 43.96 | 46.01 | 2,330,932 | +0.17(+0.38%) |
Aug 04, 2011 | 48.37 | 48.37 | 45.81 | 45.84 | 3,115,700 | -3.30(-6.71%) |
Aug 03, 2011 | 48.65 | 49.25 | 48.01 | 49.14 | 1,480,664 | +0.30(+0.62%) |
Aug 02, 2011 | 49.16 | 49.53 | 48.64 | 48.84 | 1,850,465 | -0.88(-1.77%) |
Aug 01, 2011 | 49.67 | 50.34 | 48.97 | 49.72 | 1,245,726 | +0.05(+0.10%) |
Jul 29, 2011 | 49.59 | 50.02 | 49.13 | 49.67 | 1,183,602 | -0.45(-0.91%) |
Jul 28, 2011 | 52.49 | 52.85 | 49.17 | 50.12 | 3,084,158 | -1.12(-2.18%) |
Jul 27, 2011 | 51.52 | 51.91 | 51.10 | 51.24 | 1,730,055 | -0.59(-1.14%) |
Jul 26, 2011 | 52.62 | 52.70 | 51.64 | 51.83 | 1,182,544 | -0.65(-1.24%) |
Jul 25, 2011 | 52.08 | 52.81 | 52.08 | 52.48 | 765,860 | -0.27(-0.51%) |
Jul 22, 2011 | 52.39 | 53.04 | 52.07 | 52.75 | 973,270 | +0.22(+0.43%) |
Jul 21, 2011 | 51.94 | 52.93 | 51.77 | 52.52 | 1,179,727 | +1.00(+1.93%) |
Jul 20, 2011 | 50.89 | 51.77 | 50.63 | 51.53 | 1,112,844 | +0.74(+1.46%) |
Jul 19, 2011 | 49.87 | 50.97 | 49.74 | 50.78 | 763,633 | +1.26(+2.55%) |
Jul 18, 2011 | 50.23 | 50.37 | 49.10 | 49.52 | 995,659 | -1.07(-2.11%) |
Jul 15, 2011 | 50.10 | 50.70 | 49.89 | 50.59 | 1,110,062 | +0.63(+1.26%) |
Jul 14, 2011 | 50.37 | 51.17 | 49.86 | 49.96 | 994,495 | -0.39(-0.77%) |
Jul 13, 2011 | 50.53 | 50.88 | 50.21 | 50.35 | 867,688 | +0.18(+0.36%) |
Jul 12, 2011 | 50.16 | 50.55 | 50.08 | 50.17 | 783,831 | -0.18(-0.36%) |
Jul 11, 2011 | 50.65 | 51.02 | 50.17 | 50.35 | 763,065 | -1.07(-2.08%) |
Jul 08, 2011 | 50.71 | 51.48 | 50.35 | 51.42 | 1,001,370 | -0.02(-0.04%) |
Jul 07, 2011 | 51.35 | 51.84 | 51.23 | 51.44 | 1,168,516 | +0.64(+1.26%) |
Jul 06, 2011 | 50.75 | 51.02 | 50.44 | 50.80 | 990,593 | -0.27(-0.52%) |
Jul 05, 2011 | 50.40 | 51.07 | 50.18 | 51.07 | 1,279,110 | +0.74(+1.48%) |
Jul 01, 2011 | 49.85 | 50.37 | 49.58 | 50.32 | 959,781 | +0.56(+1.12%) |
Jun 30, 2011 | 49.65 | 49.95 | 49.44 | 49.77 | 1,149,887 | +0.33(+0.67%) |
Jun 29, 2011 | 49.00 | 49.89 | 48.91 | 49.43 | 1,510,812 | +0.95(+1.97%) |
Jun 28, 2011 | 47.95 | 48.60 | 47.88 | 48.48 | 1,147,447 | +0.56(+1.16%) |
Jun 27, 2011 | 47.94 | 48.40 | 47.69 | 47.93 | 976,685 | -0.06(-0.12%) |
Jun 24, 2011 | 47.93 | 48.07 | 47.49 | 47.98 | 1,767,340 | +0.26(+0.54%) |
Jun 23, 2011 | 46.87 | 47.74 | 46.76 | 47.72 | 1,665,377 | +0.05(+0.11%) |
Jun 22, 2011 | 48.03 | 48.64 | 47.64 | 47.67 | 1,207,086 | -0.68(-1.40%) |
Jun 21, 2011 | 47.40 | 48.49 | 47.34 | 48.35 | 1,121,260 | +1.13(+2.40%) |
Jun 20, 2011 | 47.32 | 47.44 | 47.18 | 47.22 | 1,121,641 | -0.27(-0.58%) |
Jun 17, 2011 | 47.49 | 48.07 | 47.19 | 47.49 | 1,872,336 | +0.22(+0.46%) |
Jun 16, 2011 | 47.70 | 48.15 | 46.46 | 47.28 | 1,953,845 | -0.56(-1.18%) |
Jun 15, 2011 | 48.19 | 48.44 | 47.51 | 47.84 | 2,007,433 | -0.90(-1.84%) |
Jun 14, 2011 | 48.47 | 48.98 | 47.89 | 48.73 | 1,996,660 | +0.45(+0.94%) |
Jun 13, 2011 | 48.60 | 48.84 | 48.12 | 48.28 | 764,596 | -0.30(-0.62%) |
Jun 10, 2011 | 49.39 | 49.56 | 48.45 | 48.58 | 1,443,777 | -1.14(-2.29%) |
Jun 09, 2011 | 49.32 | 50.18 | 48.91 | 49.72 | 1,973,841 | +0.43(+0.86%) |
Jun 08, 2011 | 49.98 | 50.08 | 49.24 | 49.30 | 1,860,463 | -0.90(-1.80%) |
Jun 07, 2011 | 51.07 | 51.08 | 50.19 | 50.20 | 1,327,341 | -0.58(-1.14%) |
Jun 06, 2011 | 51.97 | 52.02 | 50.77 | 50.78 | 1,312,374 | -1.34(-2.56%) |
Jun 03, 2011 | 52.65 | 52.66 | 52.08 | 52.11 | 1,003,150 | +0.10(+0.19%) |
May 24, 2011 | 51.54 | 52.37 | 51.33 | 52.01 | 857,863 | -0.04(-0.08%) |
May 23, 2011 | 52.67 | 52.70 | 51.92 | 52.05 | 968,722 | -1.23(-2.32%) |
May 20, 2011 | 52.98 | 53.41 | 52.50 | 53.29 | 1,631,320 | +0.31(+0.59%) |
May 19, 2011 | 53.68 | 53.71 | 52.19 | 52.98 | 2,038,393 | -0.72(-1.34%) |
May 18, 2011 | 52.96 | 53.78 | 52.70 | 53.70 | 1,408,187 | +0.68(+1.28%) |
May 17, 2011 | 52.72 | 53.22 | 52.66 | 53.02 | 1,241,777 | +0.02(+0.04%) |
May 16, 2011 | 52.51 | 53.47 | 52.27 | 53.00 | 1,551,262 | +0.47(+0.90%) |
May 13, 2011 | 52.01 | 52.57 | 51.76 | 52.53 | 1,238,028 | +0.38(+0.73%) |
May 12, 2011 | 51.89 | 52.17 | 51.51 | 52.14 | 1,291,095 | -0.06(-0.12%) |
May 11, 2011 | 52.75 | 52.83 | 51.89 | 52.21 | 1,053,230 | -0.91(-1.72%) |
May 10, 2011 | 53.24 | 53.24 | 52.69 | 53.12 | 812,167 | -0.01(-0.03%) |
May 09, 2011 | 52.07 | 53.24 | 51.99 | 53.14 | 906,500 | +0.88(+1.69%) |
May 06, 2011 | 52.72 | 53.18 | 51.96 | 52.25 | 1,147,940 | -0.25(-0.48%) |
May 05, 2011 | 52.96 | 53.45 | 52.29 | 52.50 | 1,735,638 | -0.76(-1.42%) |
May 04, 2011 | 53.96 | 54.06 | 52.32 | 53.26 | 1,585,495 | -0.62(-1.15%) |
May 03, 2011 | 53.70 | 53.92 | 52.97 | 53.88 | 1,542,849 | -0.27(-0.50%) |