Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.56 | 39.67 | 39.01 | 39.34 | 6,143,416 | -0.39(-0.97%) |
Jan 30, 2013 | 39.18 | 40.17 | 39.18 | 39.72 | 11,248,775 | +0.54(+1.39%) |
Jan 29, 2013 | 37.66 | 39.23 | 37.53 | 39.18 | 10,460,241 | +1.65(+4.40%) |
Jan 28, 2013 | 37.79 | 37.88 | 37.18 | 37.53 | 3,358,455 | -0.29(-0.76%) |
Jan 25, 2013 | 37.47 | 37.95 | 37.39 | 37.82 | 3,673,616 | +0.47(+1.27%) |
Jan 24, 2013 | 37.39 | 37.63 | 37.18 | 37.34 | 4,356,227 | +0.00(+0.00%) |
Jan 23, 2013 | 37.74 | 37.80 | 37.25 | 37.34 | 3,108,433 | -0.48(-1.27%) |
Jan 22, 2013 | 37.29 | 37.82 | 37.01 | 37.82 | 4,223,370 | +0.49(+1.31%) |
Jan 18, 2013 | 37.36 | 37.60 | 37.14 | 37.33 | 4,114,247 | +0.10(+0.26%) |
Jan 17, 2013 | 37.25 | 37.45 | 37.14 | 37.24 | 3,381,209 | +0.19(+0.52%) |
Jan 16, 2013 | 36.83 | 37.11 | 36.69 | 37.05 | 3,164,584 | +0.13(+0.35%) |
Jan 15, 2013 | 36.72 | 37.00 | 36.57 | 36.91 | 3,552,188 | -0.10(-0.28%) |
Jan 14, 2013 | 37.35 | 37.44 | 36.92 | 37.02 | 3,159,308 | -0.30(-0.81%) |
Jan 11, 2013 | 37.08 | 37.33 | 36.76 | 37.32 | 4,337,415 | +0.26(+0.71%) |
Jan 10, 2013 | 36.92 | 37.11 | 36.69 | 37.06 | 5,352,085 | +0.36(+0.99%) |
Jan 09, 2013 | 37.31 | 37.71 | 36.56 | 36.69 | 5,382,233 | -0.59(-1.59%) |
Jan 08, 2013 | 37.42 | 37.46 | 37.09 | 37.29 | 3,505,107 | -0.27(-0.71%) |
Jan 07, 2013 | 37.81 | 37.84 | 37.47 | 37.55 | 4,708,683 | +0.01(+0.04%) |
Jan 04, 2013 | 36.93 | 37.62 | 36.67 | 37.54 | 4,874,075 | +0.82(+2.23%) |
Jan 03, 2013 | 36.00 | 36.92 | 35.81 | 36.72 | 5,400,997 | +0.64(+1.77%) |
Jan 02, 2013 | 35.99 | 36.08 | 35.51 | 36.08 | 6,602,254 | +0.31(+0.87%) |
Dec 31, 2012 | 35.03 | 35.84 | 35.00 | 35.77 | 5,760,816 | +0.59(+1.68%) |
Dec 28, 2012 | 35.67 | 35.72 | 35.15 | 35.18 | 4,629,833 | -0.76(-2.12%) |
Dec 27, 2012 | 35.99 | 36.05 | 35.46 | 35.95 | 3,699,552 | -0.07(-0.19%) |
Dec 26, 2012 | 36.56 | 36.69 | 35.97 | 36.01 | 2,765,921 | -0.35(-0.96%) |
Dec 24, 2012 | 36.67 | 36.76 | 36.19 | 36.36 | 1,404,002 | -0.41(-1.10%) |
Dec 21, 2012 | 36.60 | 36.96 | 36.45 | 36.77 | 6,575,227 | -0.50(-1.35%) |
Dec 20, 2012 | 37.08 | 37.29 | 36.73 | 37.27 | 5,189,386 | +0.29(+0.78%) |
Dec 19, 2012 | 37.13 | 37.23 | 36.54 | 36.98 | 5,080,110 | -0.25(-0.68%) |
Dec 18, 2012 | 35.86 | 37.40 | 35.83 | 37.24 | 7,503,794 | +1.38(+3.86%) |
Dec 17, 2012 | 35.77 | 36.12 | 35.64 | 35.86 | 4,747,640 | +0.14(+0.40%) |
Dec 14, 2012 | 35.83 | 35.90 | 35.62 | 35.71 | 9,016,121 | -0.28(-0.78%) |
Dec 13, 2012 | 36.37 | 36.37 | 35.91 | 35.99 | 6,391,526 | -0.40(-1.10%) |
Dec 12, 2012 | 36.17 | 36.72 | 36.08 | 36.39 | 6,144,698 | +0.45(+1.24%) |
Dec 11, 2012 | 35.93 | 36.14 | 35.69 | 35.95 | 4,496,631 | +0.10(+0.27%) |
Dec 10, 2012 | 36.21 | 36.22 | 35.67 | 35.85 | 3,759,774 | -0.41(-1.13%) |
Dec 07, 2012 | 36.42 | 36.49 | 35.91 | 36.26 | 4,259,878 | -0.12(-0.32%) |
Dec 06, 2012 | 35.98 | 36.54 | 35.87 | 36.38 | 4,189,939 | +0.32(+0.89%) |
Dec 05, 2012 | 35.64 | 36.48 | 35.58 | 36.05 | 4,859,730 | +0.51(+1.43%) |
Dec 04, 2012 | 35.56 | 35.69 | 35.37 | 35.55 | 5,854,165 | +0.14(+0.41%) |
Nov 30, 2012 | 36.03 | 36.11 | 35.28 | 35.40 | 8,412,113 | -0.64(-1.77%) |
Nov 29, 2012 | 36.38 | 36.68 | 35.99 | 36.04 | 5,359,124 | -0.36(-0.98%) |
Nov 28, 2012 | 36.07 | 36.46 | 35.82 | 36.40 | 6,544,856 | +0.00(+0.00%) |
Nov 27, 2012 | 36.25 | 36.51 | 36.07 | 36.40 | 5,300,012 | +0.17(+0.47%) |
Nov 26, 2012 | 36.03 | 36.27 | 35.92 | 36.23 | 4,077,318 | -0.25(-0.68%) |
Nov 23, 2012 | 36.32 | 36.48 | 35.98 | 36.47 | 1,584,343 | +0.23(+0.64%) |
Nov 21, 2012 | 36.14 | 36.46 | 36.08 | 36.24 | 2,609,536 | +0.10(+0.28%) |
Nov 20, 2012 | 36.51 | 36.69 | 35.96 | 36.14 | 4,983,978 | -0.51(-1.40%) |
Nov 19, 2012 | 36.54 | 36.79 | 36.23 | 36.65 | 4,179,707 | +0.75(+2.08%) |
Nov 16, 2012 | 36.05 | 36.22 | 35.51 | 35.90 | 5,998,804 | -0.05(-0.15%) |
Nov 15, 2012 | 36.57 | 36.64 | 35.62 | 35.96 | 5,892,034 | -0.40(-1.09%) |
Nov 14, 2012 | 36.86 | 37.00 | 36.27 | 36.36 | 5,892,162 | -0.44(-1.19%) |
Nov 13, 2012 | 36.67 | 37.31 | 36.55 | 36.79 | 5,223,136 | -0.16(-0.44%) |
Nov 12, 2012 | 36.96 | 37.12 | 36.85 | 36.96 | 4,130,615 | +0.08(+0.20%) |
Nov 09, 2012 | 36.94 | 37.70 | 36.79 | 36.88 | 6,601,127 | -0.13(-0.35%) |
Nov 08, 2012 | 37.71 | 37.90 | 36.89 | 37.01 | 9,868,068 | -0.95(-2.51%) |
Nov 07, 2012 | 40.23 | 40.23 | 37.05 | 37.97 | 14,280,867 | -2.88(-7.06%) |
Nov 06, 2012 | 39.89 | 40.91 | 39.62 | 40.85 | 6,960,126 | +1.23(+3.10%) |
Nov 05, 2012 | 39.43 | 39.88 | 39.29 | 39.62 | 3,523,093 | +0.02(+0.05%) |
Nov 02, 2012 | 40.43 | 40.43 | 39.38 | 39.60 | 3,397,080 | -0.49(-1.23%) |
Nov 01, 2012 | 39.88 | 40.35 | 39.60 | 40.10 | 4,307,624 | +0.21(+0.53%) |
Oct 31, 2012 | 40.26 | 40.69 | 39.81 | 39.88 | 3,281,181 | -0.05(-0.14%) |
Oct 26, 2012 | 40.30 | 39.94 | 39.94 | 39.94 | 3,219,829 | -0.40(-1.00%) |
Oct 25, 2012 | 40.62 | 40.79 | 39.69 | 40.34 | 3,098,314 | +0.08(+0.19%) |
Oct 24, 2012 | 40.97 | 41.13 | 40.22 | 40.27 | 3,682,454 | -0.56(-1.38%) |
Oct 23, 2012 | 41.35 | 41.52 | 40.75 | 40.83 | 4,147,478 | -1.65(-3.89%) |
Oct 19, 2012 | 42.88 | 43.17 | 42.34 | 42.48 | 3,654,497 | -0.45(-1.04%) |
Oct 18, 2012 | 42.80 | 43.08 | 42.59 | 42.93 | 3,676,424 | -0.11(-0.25%) |
Oct 17, 2012 | 42.00 | 43.13 | 42.00 | 43.04 | 3,456,529 | +0.93(+2.20%) |
Oct 16, 2012 | 42.12 | 42.31 | 41.88 | 42.11 | 2,874,832 | +0.34(+0.82%) |
Oct 15, 2012 | 41.91 | 42.19 | 41.45 | 41.77 | 3,248,822 | -0.27(-0.65%) |
Oct 12, 2012 | 42.26 | 42.55 | 41.71 | 42.04 | 2,503,790 | -0.17(-0.41%) |
Oct 11, 2012 | 41.83 | 42.58 | 41.60 | 42.21 | 4,020,415 | +0.77(+1.87%) |
Oct 10, 2012 | 41.71 | 42.07 | 41.32 | 41.44 | 2,094,210 | -0.40(-0.97%) |
Oct 09, 2012 | 41.12 | 41.97 | 41.11 | 41.84 | 3,308,085 | +0.75(+1.82%) |
Oct 08, 2012 | 40.74 | 41.32 | 40.63 | 41.10 | 3,109,339 | -0.03(-0.07%) |
Oct 05, 2012 | 41.80 | 41.82 | 40.90 | 41.13 | 3,960,121 | -0.55(-1.32%) |
Oct 04, 2012 | 41.50 | 41.77 | 41.13 | 41.67 | 3,013,328 | +0.47(+1.15%) |
Oct 03, 2012 | 42.00 | 42.09 | 41.03 | 41.20 | 3,228,984 | -0.99(-2.34%) |
Oct 02, 2012 | 42.09 | 42.37 | 41.51 | 42.19 | 4,467,171 | +0.54(+1.30%) |
Oct 01, 2012 | 41.91 | 42.29 | 41.54 | 41.65 | 3,644,440 | +0.19(+0.46%) |
Sep 28, 2012 | 41.48 | 41.83 | 41.15 | 41.45 | 4,119,042 | -0.09(-0.21%) |
Sep 27, 2012 | 40.70 | 41.68 | 40.65 | 41.54 | 4,401,544 | +1.12(+2.76%) |
Sep 26, 2012 | 40.62 | 40.62 | 40.02 | 40.43 | 3,782,425 | -0.33(-0.81%) |
Sep 25, 2012 | 41.57 | 41.78 | 40.72 | 40.76 | 2,942,178 | -0.52(-1.26%) |
Sep 24, 2012 | 41.50 | 41.69 | 41.11 | 41.28 | 3,606,902 | -0.61(-1.46%) |
Sep 21, 2012 | 41.99 | 42.13 | 41.62 | 41.89 | 8,167,019 | +0.11(+0.26%) |
Sep 20, 2012 | 41.36 | 41.84 | 41.12 | 41.78 | 3,705,773 | +0.01(+0.02%) |
Sep 19, 2012 | 42.57 | 42.68 | 41.59 | 41.77 | 4,357,637 | -0.69(-1.61%) |
Sep 18, 2012 | 43.13 | 43.17 | 42.12 | 42.45 | 3,893,039 | -0.81(-1.87%) |
Sep 17, 2012 | 43.35 | 43.66 | 42.94 | 43.26 | 3,956,718 | -0.24(-0.55%) |
Sep 14, 2012 | 42.79 | 43.82 | 42.79 | 43.50 | 4,896,147 | +0.89(+2.09%) |
Sep 13, 2012 | 42.24 | 42.99 | 41.60 | 42.61 | 5,213,285 | +0.52(+1.24%) |
Sep 12, 2012 | 41.68 | 42.13 | 41.14 | 42.09 | 5,830,705 | +0.69(+1.67%) |
Sep 11, 2012 | 40.70 | 41.47 | 40.61 | 41.40 | 4,609,928 | +0.85(+2.11%) |
Sep 10, 2012 | 40.57 | 40.82 | 40.44 | 40.55 | 4,553,912 | +0.02(+0.05%) |
Sep 07, 2012 | 40.05 | 40.61 | 39.99 | 40.53 | 4,193,256 | +0.64(+1.61%) |
Sep 06, 2012 | 39.13 | 40.31 | 38.97 | 39.88 | 4,350,082 | +0.95(+2.44%) |
Sep 05, 2012 | 39.47 | 39.47 | 38.80 | 38.93 | 4,802,435 | -0.30(-0.77%) |
Sep 04, 2012 | 39.44 | 39.51 | 39.00 | 39.23 | 3,053,624 | -0.26(-0.66%) |
Aug 31, 2012 | 39.65 | 39.94 | 39.36 | 39.49 | 3,435,131 | +0.13(+0.33%) |
Aug 30, 2012 | 40.01 | 40.16 | 39.36 | 39.36 | 3,867,121 | -0.74(-1.86%) |
Aug 29, 2012 | 41.11 | 41.23 | 40.00 | 40.11 | 6,484,483 | -1.00(-2.44%) |
Aug 27, 2012 | 41.72 | 41.83 | 41.00 | 41.11 | 3,967,143 | -0.57(-1.38%) |
Aug 24, 2012 | 41.30 | 41.77 | 41.01 | 41.69 | 3,668,341 | +0.36(+0.86%) |
Aug 23, 2012 | 41.71 | 42.14 | 41.29 | 41.33 | 5,454,440 | -0.48(-1.16%) |
Aug 22, 2012 | 40.98 | 41.92 | 40.78 | 41.82 | 5,566,838 | +0.73(+1.78%) |
Aug 21, 2012 | 40.70 | 41.21 | 40.53 | 41.09 | 5,332,340 | +0.61(+1.52%) |
Aug 20, 2012 | 40.14 | 40.52 | 40.00 | 40.47 | 2,735,025 | +0.20(+0.49%) |
Aug 17, 2012 | 40.20 | 40.31 | 40.00 | 40.27 | 3,389,825 | +0.05(+0.14%) |
Aug 16, 2012 | 39.89 | 40.33 | 39.81 | 40.22 | 4,342,231 | +0.33(+0.84%) |
Aug 15, 2012 | 39.98 | 40.09 | 39.63 | 39.88 | 3,009,413 | -0.24(-0.60%) |
Aug 14, 2012 | 40.53 | 40.65 | 39.97 | 40.12 | 2,476,196 | -0.18(-0.44%) |
Aug 13, 2012 | 40.64 | 40.90 | 40.20 | 40.30 | 2,777,335 | -0.59(-1.45%) |
Aug 10, 2012 | 40.72 | 41.02 | 40.50 | 40.89 | 3,821,700 | -0.37(-0.89%) |
Aug 09, 2012 | 40.55 | 41.80 | 40.43 | 41.26 | 5,402,399 | +0.66(+1.63%) |
Aug 08, 2012 | 40.28 | 40.78 | 40.13 | 40.60 | 2,867,829 | +0.26(+0.64%) |
Aug 07, 2012 | 39.36 | 40.49 | 39.36 | 40.34 | 4,745,777 | +1.09(+2.78%) |
Aug 06, 2012 | 38.70 | 39.43 | 38.59 | 39.25 | 4,976,911 | +0.79(+2.04%) |
Aug 03, 2012 | 38.68 | 39.01 | 38.32 | 38.46 | 5,661,692 | +0.62(+1.64%) |
Aug 02, 2012 | 38.32 | 38.82 | 37.60 | 37.84 | 7,337,051 | -1.13(-2.89%) |
Aug 01, 2012 | 39.73 | 40.26 | 38.23 | 38.97 | 12,067,210 | -1.41(-3.48%) |
Jul 31, 2012 | 40.44 | 40.68 | 40.27 | 40.37 | 6,085,996 | -0.06(-0.15%) |
Jul 30, 2012 | 40.30 | 40.72 | 40.18 | 40.44 | 5,154,918 | +0.23(+0.56%) |
Jul 27, 2012 | 39.22 | 40.50 | 39.06 | 40.21 | 6,231,412 | +0.64(+1.61%) |
Jul 26, 2012 | 39.23 | 39.74 | 39.05 | 39.58 | 4,583,044 | +0.93(+2.40%) |
Jul 25, 2012 | 38.97 | 39.02 | 38.15 | 38.65 | 4,188,089 | -0.20(-0.51%) |
Jul 24, 2012 | 39.74 | 39.91 | 38.49 | 38.85 | 4,269,916 | -1.00(-2.52%) |
Jul 23, 2012 | 39.32 | 40.01 | 38.92 | 39.85 | 4,488,408 | -0.44(-1.08%) |
Jul 20, 2012 | 40.01 | 40.33 | 39.71 | 40.29 | 4,065,842 | +0.03(+0.07%) |
Jul 19, 2012 | 40.29 | 40.53 | 40.15 | 40.26 | 5,477,277 | +0.15(+0.37%) |
Jul 18, 2012 | 39.54 | 40.38 | 39.45 | 40.11 | 5,087,180 | +0.41(+1.03%) |
Jul 17, 2012 | 38.52 | 39.77 | 38.07 | 39.70 | 5,970,147 | +1.28(+3.32%) |
Jul 16, 2012 | 37.76 | 38.65 | 37.39 | 38.42 | 4,988,103 | +0.59(+1.55%) |
Jul 13, 2012 | 37.46 | 37.99 | 37.46 | 37.83 | 4,911,304 | +0.51(+1.37%) |
Jul 12, 2012 | 37.70 | 37.84 | 37.26 | 37.32 | 5,461,004 | -0.81(-2.11%) |
Jul 11, 2012 | 37.95 | 38.45 | 37.68 | 38.13 | 4,220,773 | +0.31(+0.83%) |
Jul 10, 2012 | 38.91 | 38.97 | 37.60 | 37.81 | 3,864,201 | -0.94(-2.41%) |
Jul 09, 2012 | 39.00 | 39.10 | 38.54 | 38.75 | 3,403,648 | -0.35(-0.89%) |
Jul 06, 2012 | 39.03 | 39.34 | 38.69 | 39.10 | 3,279,544 | -0.51(-1.28%) |
Jul 05, 2012 | 39.85 | 40.05 | 39.31 | 39.60 | 4,420,673 | -0.33(-0.84%) |
Jul 03, 2012 | 39.37 | 40.08 | 39.23 | 39.94 | 4,637,168 | +0.92(+2.36%) |
Jul 02, 2012 | 39.19 | 39.96 | 38.87 | 39.02 | 5,022,837 | -0.59(-1.48%) |
Jun 29, 2012 | 39.72 | 39.77 | 39.08 | 39.60 | 6,165,158 | +0.79(+2.02%) |
Jun 28, 2012 | 38.05 | 38.89 | 37.92 | 38.82 | 4,922,081 | +0.44(+1.14%) |
Jun 27, 2012 | 37.63 | 38.49 | 37.63 | 38.38 | 6,522,910 | +1.11(+2.97%) |
Jun 26, 2012 | 36.97 | 37.45 | 36.89 | 37.27 | 5,101,346 | +0.18(+0.48%) |
Jun 25, 2012 | 37.42 | 37.64 | 37.00 | 37.10 | 7,098,784 | -0.81(-2.13%) |
Jun 22, 2012 | 37.64 | 38.15 | 37.13 | 37.90 | 8,135,063 | +0.42(+1.11%) |
Jun 21, 2012 | 38.82 | 38.89 | 37.45 | 37.49 | 9,961,967 | -1.43(-3.67%) |
Jun 20, 2012 | 39.64 | 39.68 | 38.69 | 38.91 | 6,414,118 | -0.57(-1.45%) |
Jun 19, 2012 | 39.05 | 39.58 | 38.75 | 39.49 | 7,106,533 | +0.65(+1.67%) |
Jun 18, 2012 | 38.98 | 39.10 | 38.56 | 38.84 | 6,487,732 | -0.33(-0.84%) |
Jun 15, 2012 | 38.82 | 39.21 | 38.36 | 39.17 | 7,413,742 | +0.44(+1.15%) |
Jun 14, 2012 | 38.58 | 39.01 | 38.31 | 38.72 | 6,206,876 | +0.25(+0.64%) |
Jun 13, 2012 | 39.04 | 39.22 | 38.27 | 38.48 | 8,205,580 | -0.69(-1.76%) |
Jun 12, 2012 | 39.20 | 39.49 | 38.81 | 39.17 | 5,850,532 | +0.20(+0.51%) |
Jun 11, 2012 | 40.41 | 40.60 | 38.92 | 38.97 | 5,691,154 | -0.99(-2.47%) |
Jun 08, 2012 | 40.07 | 40.33 | 39.66 | 39.96 | 4,918,026 | -0.40(-1.00%) |
Jun 07, 2012 | 41.44 | 41.80 | 40.28 | 40.36 | 5,226,224 | -0.54(-1.31%) |
Jun 06, 2012 | 40.58 | 41.11 | 40.38 | 40.89 | 6,715,669 | +0.69(+1.73%) |
Jun 05, 2012 | 39.57 | 40.34 | 39.42 | 40.20 | 4,179,111 | +0.48(+1.22%) |
Jun 04, 2012 | 39.49 | 39.88 | 38.89 | 39.72 | 5,380,455 | +0.25(+0.64%) |
Jun 01, 2012 | 39.77 | 39.89 | 39.17 | 39.47 | 7,229,013 | -1.04(-2.57%) |
May 31, 2012 | 40.66 | 40.83 | 39.90 | 40.51 | 6,900,482 | -0.16(-0.38%) |
May 30, 2012 | 41.07 | 41.11 | 40.41 | 40.66 | 5,183,029 | -0.95(-2.29%) |
May 29, 2012 | 41.29 | 42.07 | 41.16 | 41.62 | 4,253,375 | +0.77(+1.88%) |
May 25, 2012 | 40.98 | 41.38 | 40.71 | 40.85 | 6,607,846 | -0.28(-0.68%) |
May 24, 2012 | 41.87 | 41.87 | 40.63 | 41.13 | 7,188,017 | -0.50(-1.19%) |
May 23, 2012 | 41.34 | 41.73 | 40.64 | 41.62 | 9,123,851 | -0.31(-0.75%) |
May 22, 2012 | 42.60 | 43.15 | 41.61 | 41.94 | 7,162,199 | -0.86(-2.02%) |
May 21, 2012 | 41.92 | 42.83 | 41.74 | 42.80 | 3,862,281 | +0.99(+2.38%) |
May 18, 2012 | 42.08 | 42.43 | 41.56 | 41.81 | 6,297,409 | +0.03(+0.08%) |
May 17, 2012 | 41.97 | 42.47 | 41.63 | 41.77 | 5,435,255 | -0.21(-0.50%) |
May 16, 2012 | 42.73 | 43.36 | 41.88 | 41.98 | 4,746,772 | -0.45(-1.06%) |
May 15, 2012 | 43.39 | 43.68 | 42.25 | 42.43 | 5,735,964 | -0.97(-2.23%) |
May 14, 2012 | 43.29 | 43.92 | 43.22 | 43.40 | 5,565,041 | -0.48(-1.10%) |
May 11, 2012 | 43.55 | 44.27 | 43.39 | 43.88 | 5,781,685 | -0.08(-0.19%) |
May 10, 2012 | 43.97 | 44.66 | 43.69 | 43.96 | 5,261,767 | +0.39(+0.89%) |
May 09, 2012 | 43.27 | 43.96 | 42.55 | 43.58 | 7,106,691 | -0.33(-0.74%) |
May 08, 2012 | 43.46 | 43.98 | 42.71 | 43.90 | 7,490,981 | +0.11(+0.25%) |
May 07, 2012 | 44.00 | 44.11 | 43.08 | 43.79 | 5,666,649 | -0.46(-1.05%) |
May 04, 2012 | 44.86 | 44.92 | 43.73 | 44.26 | 8,954,441 | -0.98(-2.17%) |
May 03, 2012 | 46.35 | 46.55 | 45.02 | 45.24 | 7,189,084 | -1.08(-2.34%) |
May 02, 2012 | 46.13 | 47.30 | 45.96 | 46.32 | 9,272,191 | -1.76(-3.67%) |
May 01, 2012 | 47.69 | 48.37 | 47.23 | 48.08 | 5,905,109 | +0.54(+1.15%) |
Apr 30, 2012 | 47.41 | 47.56 | 46.85 | 47.54 | 4,272,872 | +0.13(+0.27%) |
Apr 27, 2012 | 46.90 | 47.49 | 46.78 | 47.41 | 4,572,246 | +0.42(+0.88%) |
Apr 26, 2012 | 45.99 | 47.05 | 45.83 | 46.99 | 5,360,601 | +0.92(+1.99%) |
Apr 25, 2012 | 45.84 | 46.16 | 45.26 | 46.07 | 5,993,648 | +0.62(+1.36%) |
Apr 24, 2012 | 45.02 | 45.59 | 44.71 | 45.45 | 6,226,260 | +0.57(+1.27%) |
Apr 23, 2012 | 44.23 | 45.26 | 43.54 | 44.88 | 7,231,812 | +0.49(+1.10%) |
Apr 20, 2012 | 45.16 | 45.43 | 44.23 | 44.39 | 6,319,446 | -0.46(-1.03%) |
Apr 19, 2012 | 45.33 | 45.80 | 44.59 | 44.86 | 5,664,130 | -0.54(-1.18%) |
Apr 18, 2012 | 46.11 | 46.26 | 45.35 | 45.39 | 4,534,947 | -1.01(-2.19%) |
Apr 17, 2012 | 46.20 | 46.77 | 45.88 | 46.41 | 4,723,100 | +0.81(+1.78%) |
Apr 16, 2012 | 46.45 | 46.50 | 45.51 | 45.60 | 4,464,887 | -0.57(-1.24%) |
Apr 13, 2012 | 47.09 | 47.11 | 46.13 | 46.17 | 3,243,797 | -0.88(-1.87%) |
Apr 12, 2012 | 46.09 | 47.18 | 46.03 | 47.05 | 5,210,437 | +0.96(+2.08%) |
Apr 11, 2012 | 47.35 | 47.43 | 46.00 | 46.09 | 4,759,930 | -0.83(-1.77%) |
Apr 10, 2012 | 47.83 | 48.07 | 46.27 | 46.92 | 7,107,009 | -0.92(-1.92%) |
Apr 09, 2012 | 47.92 | 48.37 | 47.50 | 47.84 | 4,455,817 | -0.60(-1.24%) |
Apr 05, 2012 | 48.86 | 49.61 | 48.32 | 48.44 | 6,023,225 | -0.07(-0.15%) |
Apr 04, 2012 | 47.84 | 49.19 | 47.67 | 48.51 | 9,279,104 | +0.09(+0.18%) |
Apr 03, 2012 | 49.03 | 49.06 | 48.03 | 48.42 | 6,014,062 | -0.80(-1.63%) |
Apr 02, 2012 | 48.28 | 49.77 | 48.09 | 49.22 | 6,055,530 | +0.82(+1.70%) |
Mar 30, 2012 | 48.36 | 48.55 | 47.71 | 48.40 | 4,817,555 | +0.35(+0.72%) |
Mar 29, 2012 | 48.08 | 48.28 | 47.20 | 48.05 | 4,988,763 | -0.30(-0.62%) |
Mar 28, 2012 | 48.29 | 48.66 | 47.94 | 48.35 | 5,237,314 | -0.07(-0.15%) |
Mar 27, 2012 | 49.35 | 49.41 | 48.41 | 48.43 | 4,346,544 | -1.01(-2.05%) |
Mar 26, 2012 | 49.42 | 49.65 | 49.04 | 49.44 | 4,519,015 | +0.42(+0.85%) |
Mar 23, 2012 | 48.54 | 49.44 | 48.24 | 49.03 | 4,059,731 | +0.81(+1.68%) |
Mar 22, 2012 | 49.02 | 49.06 | 47.97 | 48.22 | 5,144,530 | -1.33(-2.68%) |
Mar 21, 2012 | 50.51 | 50.59 | 49.35 | 49.54 | 4,712,804 | -0.75(-1.49%) |
Mar 20, 2012 | 50.29 | 51.59 | 50.24 | 50.29 | 5,479,548 | -1.30(-2.52%) |
Mar 19, 2012 | 50.77 | 51.95 | 50.36 | 51.59 | 7,384,822 | +1.42(+2.82%) |
Mar 16, 2012 | 49.39 | 50.36 | 49.39 | 50.18 | 6,743,968 | +0.81(+1.64%) |
Mar 15, 2012 | 48.54 | 49.91 | 48.41 | 49.37 | 7,505,470 | +0.83(+1.71%) |
Mar 14, 2012 | 49.08 | 49.62 | 48.32 | 48.54 | 4,367,880 | -0.53(-1.08%) |
Mar 13, 2012 | 48.50 | 49.10 | 47.84 | 49.07 | 4,630,206 | +0.81(+1.68%) |
Mar 12, 2012 | 48.67 | 48.79 | 47.91 | 48.26 | 4,478,399 | -0.48(-0.97%) |
Mar 09, 2012 | 48.93 | 49.17 | 48.61 | 48.73 | 5,213,615 | -0.23(-0.47%) |
Mar 08, 2012 | 49.31 | 49.47 | 48.75 | 48.96 | 4,445,541 | -0.02(-0.04%) |
Mar 07, 2012 | 48.78 | 49.29 | 48.36 | 48.98 | 3,387,465 | +0.80(+1.66%) |
Mar 06, 2012 | 48.54 | 48.75 | 47.82 | 48.18 | 4,918,031 | -1.14(-2.31%) |
Mar 05, 2012 | 49.32 | 49.44 | 48.84 | 49.32 | 3,700,211 | -0.22(-0.44%) |
Mar 02, 2012 | 50.11 | 50.51 | 49.44 | 49.54 | 2,696,441 | -0.77(-1.52%) |
Mar 01, 2012 | 49.78 | 50.48 | 49.68 | 50.31 | 4,194,285 | +0.56(+1.12%) |
Feb 29, 2012 | 50.22 | 50.55 | 49.61 | 49.75 | 5,671,530 | -0.45(-0.91%) |
Feb 28, 2012 | 51.18 | 51.33 | 49.99 | 50.21 | 5,819,908 | -0.79(-1.56%) |
Feb 27, 2012 | 50.88 | 51.68 | 50.64 | 51.00 | 4,796,664 | -0.03(-0.05%) |
Feb 24, 2012 | 51.01 | 51.48 | 50.56 | 51.03 | 3,974,215 | +0.07(+0.13%) |
Feb 23, 2012 | 50.76 | 51.04 | 50.08 | 50.96 | 5,408,988 | +0.22(+0.44%) |
Feb 22, 2012 | 50.84 | 51.29 | 50.46 | 50.74 | 4,356,247 | -0.32(-0.62%) |
Feb 21, 2012 | 51.37 | 51.41 | 50.77 | 51.05 | 5,050,057 | +0.19(+0.37%) |
Feb 17, 2012 | 51.68 | 51.75 | 50.46 | 50.86 | 8,604,246 | -0.05(-0.09%) |
Feb 16, 2012 | 49.62 | 51.18 | 49.47 | 50.91 | 14,991,273 | +2.25(+4.63%) |
Feb 15, 2012 | 46.27 | 49.00 | 45.88 | 48.66 | 18,879,464 | +3.26(+7.17%) |
Feb 14, 2012 | 44.65 | 45.94 | 44.62 | 45.40 | 6,654,308 | +0.86(+1.92%) |
Feb 13, 2012 | 44.78 | 44.98 | 43.96 | 44.55 | 4,815,706 | +0.67(+1.53%) |
Feb 10, 2012 | 43.60 | 44.29 | 43.52 | 43.87 | 5,271,333 | -1.07(-2.39%) |
Feb 09, 2012 | 44.99 | 45.37 | 44.25 | 44.95 | 4,750,613 | -0.02(-0.05%) |
Feb 08, 2012 | 44.97 | 45.22 | 44.29 | 44.97 | 4,579,096 | +0.16(+0.36%) |
Feb 07, 2012 | 43.58 | 44.97 | 43.19 | 44.80 | 5,429,105 | +1.06(+2.42%) |
Feb 06, 2012 | 42.86 | 43.85 | 42.63 | 43.75 | 6,894,774 | +0.68(+1.58%) |
Feb 03, 2012 | 43.98 | 44.00 | 42.99 | 43.07 | 6,008,328 | -0.31(-0.72%) |
Feb 02, 2012 | 43.34 | 43.73 | 42.78 | 43.38 | 5,654,339 | +0.12(+0.27%) |