Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.66 | 49.79 | 48.62 | 49.67 | 1,545,138 | +0.75(+1.52%) |
Jan 30, 2013 | 50.25 | 50.29 | 48.72 | 48.93 | 1,509,620 | -1.14(-2.27%) |
Jan 29, 2013 | 50.10 | 50.57 | 49.79 | 50.07 | 1,172,604 | -0.38(-0.76%) |
Jan 28, 2013 | 50.03 | 50.87 | 48.98 | 50.45 | 1,539,880 | +0.28(+0.57%) |
Jan 25, 2013 | 48.36 | 50.29 | 48.27 | 50.16 | 2,755,725 | +1.92(+3.99%) |
Jan 24, 2013 | 48.27 | 50.54 | 45.80 | 48.24 | 5,431,976 | -0.27(-0.55%) |
Jan 23, 2013 | 48.01 | 48.59 | 47.56 | 48.51 | 2,096,248 | +0.49(+1.02%) |
Jan 22, 2013 | 49.09 | 49.18 | 47.40 | 48.01 | 3,513,166 | -1.09(-2.22%) |
Jan 18, 2013 | 48.33 | 49.43 | 48.33 | 49.10 | 1,466,330 | +0.75(+1.54%) |
Jan 17, 2013 | 47.90 | 48.79 | 47.83 | 48.36 | 1,704,256 | +0.94(+1.99%) |
Jan 16, 2013 | 47.59 | 48.04 | 46.78 | 47.42 | 1,720,073 | -0.38(-0.80%) |
Jan 15, 2013 | 46.41 | 48.15 | 46.29 | 47.80 | 1,926,018 | +1.09(+2.33%) |
Jan 14, 2013 | 46.66 | 47.06 | 46.31 | 46.71 | 1,221,514 | +0.03(+0.06%) |
Jan 11, 2013 | 47.49 | 47.56 | 45.95 | 46.68 | 1,863,666 | -0.62(-1.31%) |
Jan 10, 2013 | 47.94 | 47.98 | 46.83 | 47.30 | 1,864,637 | -0.05(-0.10%) |
Jan 09, 2013 | 47.67 | 48.14 | 47.22 | 47.35 | 1,696,468 | +0.15(+0.31%) |
Jan 08, 2013 | 47.79 | 47.92 | 46.87 | 47.20 | 1,959,310 | -0.15(-0.31%) |
Jan 07, 2013 | 47.56 | 47.75 | 46.90 | 47.35 | 1,699,437 | -0.73(-1.51%) |
Jan 04, 2013 | 47.42 | 48.80 | 46.63 | 48.07 | 2,577,582 | +0.92(+1.96%) |
Jan 03, 2013 | 47.07 | 47.48 | 46.20 | 47.15 | 2,515,384 | +0.14(+0.29%) |
Jan 02, 2013 | 47.34 | 47.47 | 45.84 | 47.01 | 3,350,935 | +2.40(+5.39%) |
Dec 31, 2012 | 41.88 | 44.97 | 41.83 | 44.61 | 1,913,365 | +2.69(+6.41%) |
Dec 28, 2012 | 42.73 | 42.80 | 41.76 | 41.92 | 1,683,040 | -0.75(-1.75%) |
Dec 27, 2012 | 43.61 | 43.65 | 41.67 | 42.67 | 1,598,094 | -0.73(-1.67%) |
Dec 26, 2012 | 43.92 | 44.35 | 43.35 | 43.39 | 1,059,562 | -0.75(-1.69%) |
Dec 24, 2012 | 43.78 | 44.61 | 43.33 | 44.14 | 780,540 | +0.18(+0.40%) |
Dec 21, 2012 | 43.08 | 44.21 | 42.30 | 43.96 | 4,161,132 | -0.32(-0.73%) |
Dec 20, 2012 | 43.91 | 44.33 | 43.64 | 44.29 | 1,792,645 | +0.34(+0.78%) |
Dec 19, 2012 | 43.98 | 44.63 | 43.13 | 43.94 | 2,655,213 | +0.10(+0.22%) |
Dec 18, 2012 | 42.11 | 43.91 | 42.06 | 43.84 | 2,564,852 | +2.10(+5.03%) |
Dec 17, 2012 | 41.78 | 41.97 | 41.24 | 41.74 | 1,743,450 | +0.26(+0.61%) |
Dec 14, 2012 | 41.65 | 41.89 | 41.21 | 41.49 | 951,567 | -0.13(-0.31%) |
Dec 13, 2012 | 42.36 | 42.78 | 40.89 | 41.62 | 1,784,303 | -0.79(-1.87%) |
Dec 12, 2012 | 43.14 | 43.18 | 42.30 | 42.41 | 1,502,401 | +0.14(+0.33%) |
Dec 11, 2012 | 42.74 | 43.41 | 42.09 | 42.27 | 2,382,398 | -0.12(-0.28%) |
Dec 10, 2012 | 41.82 | 42.59 | 41.71 | 42.39 | 1,340,800 | +0.49(+1.17%) |
Dec 07, 2012 | 42.23 | 42.66 | 41.69 | 41.90 | 1,465,181 | +0.12(+0.28%) |
Dec 06, 2012 | 41.69 | 41.92 | 40.86 | 41.78 | 1,530,310 | +0.01(+0.02%) |
Dec 05, 2012 | 41.52 | 42.53 | 41.13 | 41.77 | 2,564,334 | +0.35(+0.85%) |
Dec 04, 2012 | 40.76 | 41.84 | 39.51 | 41.42 | 3,075,320 | +0.67(+1.64%) |
Nov 30, 2012 | 40.51 | 40.87 | 39.72 | 40.75 | 2,232,496 | +0.03(+0.07%) |
Nov 29, 2012 | 40.63 | 41.17 | 39.75 | 40.72 | 2,541,266 | +0.50(+1.24%) |
Nov 28, 2012 | 39.03 | 40.23 | 38.09 | 40.22 | 2,550,562 | +1.11(+2.83%) |
Nov 27, 2012 | 40.23 | 40.63 | 39.00 | 39.11 | 1,923,846 | -1.12(-2.78%) |
Nov 26, 2012 | 40.16 | 40.41 | 39.88 | 40.23 | 1,270,704 | -0.25(-0.61%) |
Nov 23, 2012 | 40.34 | 40.61 | 39.98 | 40.48 | 581,261 | +0.25(+0.61%) |
Nov 21, 2012 | 39.50 | 40.88 | 39.50 | 40.23 | 1,810,735 | +0.94(+2.40%) |
Nov 20, 2012 | 39.36 | 39.89 | 38.98 | 39.29 | 1,553,338 | -0.26(-0.65%) |
Nov 19, 2012 | 39.03 | 40.11 | 39.00 | 39.55 | 1,888,680 | +1.32(+3.47%) |
Nov 16, 2012 | 37.31 | 38.75 | 36.94 | 38.22 | 2,512,130 | +1.16(+3.12%) |
Nov 15, 2012 | 38.28 | 38.96 | 36.61 | 37.06 | 3,687,717 | -1.37(-3.57%) |
Nov 14, 2012 | 40.47 | 40.64 | 38.30 | 38.44 | 3,356,425 | -1.96(-4.86%) |
Nov 13, 2012 | 39.30 | 40.76 | 38.90 | 40.40 | 1,995,021 | +0.39(+0.98%) |
Nov 12, 2012 | 39.38 | 40.72 | 39.24 | 40.01 | 2,378,392 | +1.08(+2.77%) |
Nov 09, 2012 | 37.99 | 40.26 | 37.99 | 38.93 | 2,878,149 | +0.78(+2.06%) |
Nov 08, 2012 | 39.57 | 39.74 | 37.66 | 38.14 | 2,650,220 | -1.29(-3.26%) |
Nov 07, 2012 | 39.72 | 40.54 | 38.68 | 39.43 | 2,910,283 | -1.24(-3.04%) |
Nov 06, 2012 | 40.63 | 41.00 | 40.06 | 40.66 | 1,514,698 | +0.33(+0.83%) |
Nov 05, 2012 | 40.64 | 40.68 | 39.55 | 40.33 | 2,106,159 | +0.16(+0.39%) |
Nov 02, 2012 | 41.84 | 42.09 | 40.12 | 40.17 | 2,604,134 | -1.70(-4.05%) |
Nov 01, 2012 | 40.11 | 42.32 | 39.89 | 41.87 | 5,091,546 | +1.97(+4.94%) |
Oct 31, 2012 | 38.43 | 40.47 | 38.43 | 39.90 | 4,544,824 | +1.90(+5.01%) |
Oct 26, 2012 | 38.22 | 38.00 | 38.00 | 38.00 | 1,899,649 | -0.35(-0.92%) |
Oct 25, 2012 | 38.57 | 38.94 | 37.85 | 38.35 | 1,346,124 | +0.27(+0.72%) |
Oct 24, 2012 | 38.46 | 38.70 | 37.93 | 38.07 | 1,680,716 | +0.01(+0.03%) |
Oct 23, 2012 | 37.21 | 38.49 | 36.82 | 38.06 | 1,993,529 | +0.21(+0.54%) |
Oct 19, 2012 | 38.84 | 38.91 | 37.51 | 37.86 | 3,745,754 | -1.33(-3.41%) |
Oct 18, 2012 | 38.23 | 39.27 | 37.80 | 39.19 | 6,280,019 | +0.71(+1.84%) |
Oct 17, 2012 | 36.14 | 38.97 | 34.70 | 38.49 | 12,947,783 | +5.16(+15.49%) |
Oct 16, 2012 | 32.81 | 33.47 | 32.29 | 33.32 | 4,006,452 | +0.51(+1.56%) |
Oct 15, 2012 | 31.71 | 33.00 | 31.66 | 32.81 | 3,626,048 | +1.33(+4.24%) |
Oct 12, 2012 | 31.89 | 32.08 | 31.05 | 31.48 | 4,484,902 | -0.40(-1.26%) |
Oct 11, 2012 | 32.07 | 32.45 | 31.78 | 31.88 | 2,619,762 | +0.38(+1.21%) |
Oct 10, 2012 | 32.51 | 32.51 | 30.88 | 31.50 | 2,819,972 | -0.93(-2.87%) |
Oct 09, 2012 | 32.63 | 32.63 | 31.74 | 32.43 | 1,533,365 | -0.17(-0.51%) |
Oct 08, 2012 | 32.77 | 33.11 | 32.39 | 32.60 | 1,519,239 | -0.67(-2.01%) |
Oct 05, 2012 | 33.46 | 34.59 | 33.05 | 33.27 | 2,689,016 | +0.31(+0.95%) |
Oct 04, 2012 | 31.79 | 33.35 | 31.75 | 32.95 | 2,741,016 | +1.37(+4.35%) |
Oct 03, 2012 | 31.87 | 32.15 | 31.41 | 31.58 | 1,957,200 | -0.29(-0.92%) |
Oct 02, 2012 | 31.94 | 32.18 | 31.45 | 31.87 | 1,828,654 | +0.20(+0.62%) |
Oct 01, 2012 | 32.29 | 33.04 | 31.39 | 31.68 | 3,500,961 | -0.42(-1.31%) |
Sep 28, 2012 | 32.48 | 32.61 | 31.77 | 32.10 | 3,382,705 | -0.61(-1.86%) |
Sep 27, 2012 | 32.70 | 32.91 | 32.20 | 32.71 | 3,231,384 | +0.48(+1.49%) |
Sep 26, 2012 | 33.78 | 33.78 | 31.66 | 32.23 | 5,854,833 | -1.57(-4.65%) |
Sep 25, 2012 | 35.78 | 35.79 | 33.50 | 33.80 | 4,356,914 | -1.77(-4.97%) |
Sep 24, 2012 | 35.94 | 36.46 | 35.46 | 35.56 | 2,061,692 | -0.66(-1.82%) |
Sep 21, 2012 | 36.36 | 36.61 | 35.76 | 36.22 | 3,229,001 | +0.12(+0.33%) |
Sep 20, 2012 | 36.45 | 36.45 | 35.35 | 36.10 | 2,891,849 | -0.75(-2.02%) |
Sep 19, 2012 | 34.82 | 37.41 | 34.82 | 36.85 | 3,944,027 | +2.20(+6.34%) |
Sep 18, 2012 | 35.08 | 35.13 | 34.07 | 34.65 | 2,719,189 | -0.53(-1.51%) |
Sep 17, 2012 | 36.52 | 36.58 | 35.02 | 35.18 | 2,752,153 | -1.50(-4.09%) |
Sep 14, 2012 | 37.00 | 38.14 | 36.56 | 36.68 | 4,281,532 | -0.32(-0.88%) |
Sep 13, 2012 | 35.32 | 37.29 | 34.30 | 37.00 | 4,874,166 | +1.60(+4.52%) |
Sep 12, 2012 | 36.07 | 36.38 | 34.39 | 35.40 | 4,018,597 | -0.95(-2.62%) |
Sep 11, 2012 | 37.35 | 37.70 | 36.07 | 36.36 | 3,174,435 | -0.85(-2.29%) |
Sep 10, 2012 | 36.89 | 37.84 | 36.58 | 37.21 | 2,287,960 | +0.09(+0.24%) |
Sep 07, 2012 | 36.29 | 37.43 | 35.99 | 37.12 | 3,505,423 | +0.91(+2.52%) |
Sep 06, 2012 | 34.18 | 36.79 | 34.12 | 36.21 | 5,508,752 | +2.48(+7.36%) |
Sep 05, 2012 | 33.72 | 34.09 | 33.00 | 33.73 | 3,134,933 | -0.05(-0.15%) |
Sep 04, 2012 | 32.35 | 34.00 | 32.01 | 33.78 | 4,861,074 | +2.07(+6.53%) |
Aug 31, 2012 | 31.25 | 31.92 | 30.77 | 31.71 | 1,613,424 | +0.79(+2.57%) |
Aug 30, 2012 | 30.54 | 31.10 | 30.15 | 30.91 | 1,256,452 | +0.02(+0.06%) |
Aug 29, 2012 | 30.85 | 31.22 | 30.21 | 30.89 | 1,531,954 | -0.45(-1.44%) |
Aug 27, 2012 | 31.89 | 32.31 | 30.76 | 31.34 | 1,985,892 | -0.30(-0.96%) |
Aug 24, 2012 | 31.34 | 31.91 | 30.45 | 31.65 | 1,878,186 | +0.27(+0.88%) |
Aug 23, 2012 | 32.24 | 32.55 | 31.25 | 31.37 | 2,254,226 | -0.91(-2.83%) |
Aug 22, 2012 | 32.48 | 33.05 | 32.14 | 32.28 | 2,013,294 | -0.23(-0.69%) |
Aug 21, 2012 | 33.14 | 33.72 | 32.39 | 32.51 | 2,132,456 | -0.44(-1.34%) |
Aug 20, 2012 | 33.95 | 34.35 | 32.85 | 32.95 | 2,066,059 | -1.54(-4.47%) |
Aug 17, 2012 | 33.57 | 34.70 | 33.22 | 34.49 | 3,128,686 | +1.11(+3.32%) |
Aug 16, 2012 | 32.07 | 33.99 | 31.95 | 33.38 | 4,171,522 | +1.34(+4.20%) |
Aug 15, 2012 | 31.84 | 32.15 | 31.40 | 32.04 | 1,231,966 | +0.33(+1.05%) |
Aug 14, 2012 | 32.12 | 32.27 | 31.51 | 31.71 | 1,015,431 | +0.02(+0.06%) |
Aug 13, 2012 | 31.78 | 32.29 | 30.93 | 31.69 | 2,450,479 | -0.32(-1.01%) |
Aug 10, 2012 | 31.73 | 32.08 | 31.46 | 32.01 | 806,421 | -0.05(-0.15%) |
Aug 09, 2012 | 31.52 | 32.16 | 30.81 | 32.06 | 2,824,731 | +0.56(+1.78%) |
Aug 08, 2012 | 30.50 | 31.88 | 30.50 | 31.50 | 1,924,222 | +0.15(+0.47%) |
Aug 07, 2012 | 30.70 | 32.08 | 30.33 | 31.35 | 3,609,031 | +0.83(+2.73%) |
Aug 06, 2012 | 29.82 | 31.14 | 29.71 | 30.52 | 3,658,605 | +0.85(+2.88%) |
Aug 03, 2012 | 28.27 | 30.11 | 28.16 | 29.66 | 4,195,136 | +2.12(+7.70%) |
Aug 02, 2012 | 27.20 | 28.01 | 26.50 | 27.54 | 2,822,088 | +0.28(+1.04%) |
Aug 01, 2012 | 28.45 | 28.85 | 26.90 | 27.26 | 3,265,306 | -1.11(-3.91%) |
Jul 31, 2012 | 28.67 | 29.36 | 28.21 | 28.37 | 2,365,398 | -0.26(-0.89%) |
Jul 30, 2012 | 29.10 | 29.53 | 28.21 | 28.62 | 1,896,086 | -0.45(-1.55%) |
Jul 27, 2012 | 27.27 | 29.44 | 26.91 | 29.08 | 4,640,749 | +2.16(+8.02%) |
Jul 26, 2012 | 27.54 | 27.72 | 26.41 | 26.92 | 4,770,972 | +0.20(+0.73%) |
Jul 25, 2012 | 28.47 | 28.54 | 26.38 | 26.72 | 8,192,863 | -0.95(-3.44%) |
Jul 24, 2012 | 30.23 | 30.94 | 27.49 | 27.67 | 5,776,707 | -2.69(-8.86%) |
Jul 23, 2012 | 29.10 | 30.88 | 28.70 | 30.36 | 4,395,868 | +0.54(+1.81%) |
Jul 20, 2012 | 28.85 | 30.74 | 28.39 | 29.82 | 5,363,904 | +0.58(+1.98%) |
Jul 19, 2012 | 29.20 | 29.47 | 27.53 | 29.24 | 11,272,662 | +0.14(+0.47%) |
Jul 18, 2012 | 32.40 | 33.60 | 28.30 | 29.10 | 14,930,435 | -4.68(-13.85%) |
Jul 17, 2012 | 33.84 | 34.15 | 32.63 | 33.79 | 4,614,941 | +0.29(+0.88%) |
Jul 16, 2012 | 33.95 | 34.13 | 33.08 | 33.49 | 2,777,497 | -0.75(-2.18%) |
Jul 13, 2012 | 33.07 | 34.34 | 33.00 | 34.24 | 2,234,000 | +1.33(+4.06%) |
Jul 12, 2012 | 31.19 | 33.34 | 30.98 | 32.90 | 2,833,589 | +1.28(+4.03%) |
Jul 11, 2012 | 32.58 | 32.71 | 31.18 | 31.63 | 2,334,431 | -0.83(-2.57%) |
Jul 10, 2012 | 35.04 | 35.90 | 32.04 | 32.46 | 3,348,029 | -2.14(-6.18%) |
Jul 09, 2012 | 33.26 | 34.87 | 32.73 | 34.60 | 2,738,383 | +1.20(+3.58%) |
Jul 06, 2012 | 34.44 | 34.50 | 33.11 | 33.40 | 1,973,203 | -1.66(-4.73%) |
Jul 05, 2012 | 34.92 | 35.52 | 34.50 | 35.06 | 1,999,036 | -0.11(-0.31%) |
Jul 03, 2012 | 33.29 | 35.33 | 33.24 | 35.17 | 2,156,186 | +1.93(+5.82%) |
Jul 02, 2012 | 33.40 | 33.76 | 32.66 | 33.24 | 2,232,595 | -0.17(-0.50%) |
Jun 29, 2012 | 32.95 | 34.07 | 32.76 | 33.40 | 3,541,225 | +1.86(+5.91%) |
Jun 28, 2012 | 30.41 | 31.89 | 30.31 | 31.54 | 2,888,076 | +0.71(+2.29%) |
Jun 27, 2012 | 31.39 | 31.72 | 30.13 | 30.83 | 3,339,627 | -0.31(-1.01%) |
Jun 26, 2012 | 31.32 | 31.54 | 30.12 | 31.15 | 3,053,252 | +0.17(+0.54%) |
Jun 25, 2012 | 32.04 | 32.09 | 29.97 | 30.98 | 4,191,298 | -1.83(-5.56%) |
Jun 22, 2012 | 33.86 | 34.15 | 31.85 | 32.80 | 10,052,973 | -0.69(-2.05%) |
Jun 21, 2012 | 35.65 | 36.11 | 32.99 | 33.49 | 3,395,466 | -1.18(-3.40%) |
Jun 20, 2012 | 35.55 | 35.77 | 33.50 | 34.67 | 4,427,368 | -1.57(-4.33%) |
Jun 19, 2012 | 34.29 | 36.39 | 34.29 | 36.24 | 3,641,967 | +2.10(+6.15%) |
Jun 18, 2012 | 33.64 | 34.34 | 33.20 | 34.14 | 2,604,266 | -0.02(-0.06%) |
Jun 15, 2012 | 32.94 | 34.43 | 32.62 | 34.16 | 4,047,092 | +1.72(+5.29%) |
Jun 14, 2012 | 31.05 | 32.77 | 31.03 | 32.44 | 2,950,659 | +1.36(+4.39%) |
Jun 13, 2012 | 31.38 | 32.08 | 30.77 | 31.08 | 3,403,974 | -0.62(-1.95%) |
Jun 12, 2012 | 30.09 | 32.13 | 30.09 | 31.70 | 5,224,979 | +2.08(+7.02%) |
Jun 11, 2012 | 32.43 | 32.89 | 29.57 | 29.62 | 4,569,932 | -2.33(-7.28%) |
Jun 08, 2012 | 32.65 | 32.69 | 31.14 | 31.94 | 3,332,735 | -0.87(-2.66%) |
Jun 07, 2012 | 32.80 | 34.94 | 32.77 | 32.81 | 4,598,896 | +0.82(+2.58%) |
Jun 06, 2012 | 31.84 | 32.89 | 31.65 | 31.99 | 6,276,794 | +0.68(+2.16%) |
Jun 05, 2012 | 29.62 | 31.58 | 29.40 | 31.31 | 3,881,398 | +1.72(+5.80%) |
Jun 04, 2012 | 31.11 | 31.22 | 28.53 | 29.60 | 3,941,649 | -0.93(-3.05%) |
Jun 01, 2012 | 32.19 | 32.28 | 30.11 | 30.53 | 6,142,000 | -3.38(-9.96%) |
May 31, 2012 | 36.14 | 36.14 | 32.62 | 33.90 | 4,928,487 | -2.09(-5.81%) |
May 30, 2012 | 36.93 | 36.95 | 35.47 | 35.99 | 2,708,641 | -1.70(-4.50%) |
May 29, 2012 | 36.87 | 37.81 | 36.48 | 37.69 | 2,737,669 | +1.72(+4.77%) |
May 25, 2012 | 35.68 | 36.03 | 35.15 | 35.97 | 1,299,465 | +0.29(+0.82%) |
May 24, 2012 | 36.11 | 36.39 | 34.65 | 35.68 | 2,079,730 | -0.25(-0.68%) |
May 23, 2012 | 34.37 | 36.13 | 33.82 | 35.92 | 2,550,245 | +0.94(+2.69%) |
May 22, 2012 | 35.30 | 36.31 | 34.48 | 34.98 | 3,247,898 | -0.26(-0.75%) |
May 21, 2012 | 32.47 | 35.56 | 32.47 | 35.25 | 4,159,507 | +2.82(+8.68%) |
May 18, 2012 | 33.34 | 33.60 | 32.10 | 32.43 | 5,209,535 | -0.82(-2.48%) |
May 17, 2012 | 37.76 | 37.78 | 32.85 | 33.26 | 10,409,109 | -4.01(-10.77%) |
May 16, 2012 | 38.60 | 39.14 | 36.78 | 37.27 | 4,556,003 | -1.19(-3.09%) |
May 15, 2012 | 40.33 | 40.37 | 38.11 | 38.46 | 5,317,264 | -1.69(-4.20%) |
May 14, 2012 | 41.81 | 42.20 | 39.82 | 40.14 | 3,510,598 | -2.45(-5.76%) |
May 11, 2012 | 41.67 | 42.99 | 41.22 | 42.60 | 2,380,292 | +0.30(+0.72%) |
May 10, 2012 | 42.52 | 43.91 | 42.03 | 42.29 | 2,388,079 | +0.65(+1.56%) |
May 09, 2012 | 40.46 | 42.69 | 40.26 | 41.65 | 3,588,812 | +0.32(+0.78%) |
May 08, 2012 | 41.64 | 41.80 | 39.32 | 41.32 | 3,807,069 | -0.65(-1.54%) |
May 07, 2012 | 41.46 | 42.51 | 41.21 | 41.97 | 1,868,285 | +0.55(+1.33%) |
May 04, 2012 | 42.48 | 42.90 | 40.69 | 41.42 | 3,411,468 | -1.51(-3.52%) |
May 03, 2012 | 44.38 | 44.50 | 42.02 | 42.93 | 3,029,213 | -1.36(-3.08%) |
May 02, 2012 | 43.47 | 44.62 | 42.99 | 44.30 | 2,816,126 | +0.33(+0.76%) |
May 01, 2012 | 44.06 | 44.76 | 43.72 | 43.96 | 6,813,587 | -1.84(-4.03%) |
Apr 30, 2012 | 46.01 | 46.21 | 45.03 | 45.81 | 5,710,197 | -0.14(-0.30%) |
Apr 27, 2012 | 44.41 | 47.08 | 44.20 | 45.94 | 3,109,959 | +1.84(+4.16%) |
Apr 26, 2012 | 45.13 | 45.58 | 43.98 | 44.11 | 1,821,904 | -1.02(-2.26%) |
Apr 25, 2012 | 44.44 | 45.21 | 44.29 | 45.13 | 1,117,485 | +1.30(+2.96%) |
Apr 24, 2012 | 43.53 | 44.75 | 43.06 | 43.83 | 1,547,784 | +0.29(+0.68%) |
Apr 23, 2012 | 43.34 | 43.86 | 42.35 | 43.54 | 1,726,089 | -0.78(-1.75%) |
Apr 20, 2012 | 45.11 | 45.31 | 44.09 | 44.31 | 2,027,191 | +0.01(+0.02%) |
Apr 19, 2012 | 44.99 | 45.76 | 44.07 | 44.31 | 2,487,978 | -0.59(-1.31%) |
Apr 18, 2012 | 43.55 | 45.83 | 42.25 | 44.89 | 8,676,407 | +4.75(+11.83%) |
Apr 17, 2012 | 40.00 | 40.40 | 39.54 | 40.14 | 2,259,344 | +0.60(+1.51%) |
Apr 16, 2012 | 39.86 | 40.38 | 38.72 | 39.55 | 1,666,174 | +0.00(+0.00%) |
Apr 13, 2012 | 39.77 | 39.92 | 39.33 | 39.55 | 1,800,489 | -0.34(-0.86%) |
Apr 12, 2012 | 38.36 | 40.15 | 38.24 | 39.89 | 1,958,326 | +1.54(+4.02%) |
Apr 11, 2012 | 38.53 | 39.01 | 37.81 | 38.35 | 1,989,154 | +0.46(+1.22%) |
Apr 10, 2012 | 40.56 | 40.65 | 37.09 | 37.89 | 6,176,674 | -2.84(-6.96%) |
Apr 09, 2012 | 40.51 | 40.88 | 39.84 | 40.72 | 2,642,959 | -1.32(-3.15%) |
Apr 05, 2012 | 42.22 | 42.85 | 41.81 | 42.05 | 1,047,698 | -0.53(-1.24%) |
Apr 04, 2012 | 43.44 | 43.44 | 41.74 | 42.58 | 2,094,828 | -1.47(-3.34%) |
Apr 03, 2012 | 43.36 | 44.24 | 43.18 | 44.05 | 3,366,768 | +0.63(+1.45%) |
Apr 02, 2012 | 42.11 | 43.57 | 41.46 | 43.42 | 1,679,572 | +1.33(+3.17%) |
Mar 30, 2012 | 42.44 | 42.69 | 41.47 | 42.09 | 1,631,486 | +0.07(+0.16%) |
Mar 29, 2012 | 41.08 | 42.31 | 40.92 | 42.02 | 1,905,947 | +0.43(+1.04%) |
Mar 28, 2012 | 41.41 | 41.80 | 40.31 | 41.59 | 1,827,287 | +0.23(+0.55%) |
Mar 27, 2012 | 41.42 | 41.59 | 40.90 | 41.36 | 1,375,170 | +0.06(+0.14%) |
Mar 26, 2012 | 41.07 | 41.48 | 40.75 | 41.30 | 1,220,420 | +0.69(+1.69%) |
Mar 23, 2012 | 40.77 | 40.91 | 39.51 | 40.62 | 1,471,837 | -0.21(-0.50%) |
Mar 22, 2012 | 41.09 | 41.23 | 40.13 | 40.82 | 846,973 | -0.71(-1.70%) |
Mar 21, 2012 | 40.59 | 41.96 | 40.48 | 41.53 | 2,168,149 | +1.23(+3.04%) |
Mar 20, 2012 | 40.83 | 41.02 | 40.07 | 40.30 | 1,391,789 | -0.98(-2.38%) |
Mar 19, 2012 | 41.58 | 41.80 | 40.91 | 41.28 | 2,505,831 | -0.50(-1.20%) |
Mar 16, 2012 | 42.54 | 42.61 | 41.39 | 41.78 | 2,093,683 | -0.67(-1.57%) |
Mar 15, 2012 | 42.31 | 42.76 | 41.55 | 42.45 | 1,552,856 | +0.41(+0.98%) |
Mar 14, 2012 | 41.93 | 42.19 | 41.58 | 42.04 | 1,397,440 | -0.29(-0.70%) |
Mar 13, 2012 | 41.67 | 42.40 | 41.29 | 42.33 | 1,371,154 | +0.85(+2.06%) |
Mar 12, 2012 | 41.89 | 42.02 | 40.92 | 41.48 | 1,666,881 | -0.60(-1.42%) |
Mar 09, 2012 | 42.45 | 43.29 | 41.77 | 42.08 | 1,367,033 | -0.37(-0.88%) |
Mar 08, 2012 | 41.99 | 42.48 | 41.73 | 42.45 | 1,314,783 | +0.79(+1.88%) |
Mar 07, 2012 | 40.96 | 41.82 | 40.59 | 41.67 | 1,121,526 | +1.08(+2.66%) |
Mar 06, 2012 | 40.85 | 41.25 | 40.23 | 40.59 | 1,940,473 | -1.03(-2.48%) |
Mar 05, 2012 | 42.20 | 42.28 | 41.32 | 41.62 | 1,547,362 | -0.87(-2.06%) |
Mar 02, 2012 | 41.72 | 42.50 | 41.31 | 42.49 | 2,312,808 | +0.78(+1.86%) |
Mar 01, 2012 | 41.28 | 42.41 | 41.21 | 41.71 | 2,141,759 | +0.81(+1.99%) |
Feb 29, 2012 | 41.69 | 42.05 | 40.65 | 40.90 | 1,317,018 | -0.53(-1.28%) |
Feb 28, 2012 | 42.21 | 42.56 | 41.04 | 41.43 | 1,436,894 | -1.01(-2.38%) |
Feb 27, 2012 | 41.77 | 43.11 | 41.65 | 42.44 | 1,535,906 | +0.35(+0.84%) |
Feb 24, 2012 | 41.79 | 43.27 | 41.70 | 42.09 | 2,140,078 | +0.87(+2.12%) |
Feb 23, 2012 | 40.17 | 41.31 | 39.39 | 41.21 | 1,931,465 | +0.83(+2.07%) |
Feb 22, 2012 | 38.89 | 40.48 | 38.87 | 40.38 | 1,788,574 | +1.62(+4.18%) |
Feb 21, 2012 | 40.20 | 40.34 | 38.05 | 38.76 | 2,439,510 | -1.16(-2.90%) |
Feb 17, 2012 | 40.72 | 40.92 | 39.88 | 39.92 | 1,015,065 | -0.56(-1.38%) |
Feb 16, 2012 | 39.75 | 40.75 | 39.25 | 40.48 | 1,339,694 | +0.82(+2.08%) |
Feb 15, 2012 | 40.66 | 41.33 | 39.48 | 39.65 | 1,530,902 | -0.77(-1.89%) |
Feb 14, 2012 | 40.08 | 40.62 | 39.84 | 40.42 | 912,204 | -0.08(-0.19%) |
Feb 13, 2012 | 40.31 | 40.72 | 39.89 | 40.50 | 1,430,177 | +1.14(+2.89%) |
Feb 10, 2012 | 39.74 | 39.93 | 38.32 | 39.36 | 2,069,428 | -0.64(-1.59%) |
Feb 09, 2012 | 40.99 | 41.12 | 39.49 | 40.00 | 2,592,422 | -0.71(-1.74%) |
Feb 08, 2012 | 40.37 | 40.99 | 39.94 | 40.70 | 1,588,887 | +0.64(+1.59%) |
Feb 07, 2012 | 40.23 | 40.77 | 39.75 | 40.07 | 1,398,691 | -0.39(-0.97%) |
Feb 06, 2012 | 39.27 | 40.61 | 38.87 | 40.46 | 1,964,728 | +0.87(+2.21%) |
Feb 03, 2012 | 38.56 | 40.32 | 38.36 | 39.59 | 2,547,895 | +1.83(+4.83%) |
Feb 02, 2012 | 37.91 | 38.27 | 37.36 | 37.76 | 2,038,989 | -0.01(-0.03%) |