Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.01 | 55.15 | 54.64 | 54.76 | 2,044,471 | -0.43(-0.78%) |
Jan 30, 2013 | 55.01 | 55.38 | 54.80 | 55.19 | 1,705,291 | +0.03(+0.05%) |
Jan 29, 2013 | 54.69 | 55.51 | 54.62 | 55.16 | 1,301,250 | +0.29(+0.53%) |
Jan 28, 2013 | 55.13 | 55.51 | 54.53 | 54.87 | 2,120,147 | -0.02(-0.03%) |
Jan 25, 2013 | 54.63 | 54.89 | 54.26 | 54.89 | 2,790,311 | +0.31(+0.57%) |
Jan 24, 2013 | 53.89 | 54.67 | 53.83 | 54.58 | 1,394,992 | +0.72(+1.34%) |
Jan 23, 2013 | 53.50 | 53.86 | 53.14 | 53.86 | 1,487,546 | +0.23(+0.42%) |
Jan 22, 2013 | 52.81 | 53.76 | 52.63 | 53.63 | 2,290,582 | +0.76(+1.44%) |
Jan 18, 2013 | 53.23 | 53.23 | 52.72 | 52.87 | 1,642,458 | -0.22(-0.41%) |
Jan 17, 2013 | 52.35 | 53.17 | 52.24 | 53.09 | 2,024,230 | +0.97(+1.85%) |
Jan 16, 2013 | 52.31 | 52.31 | 51.89 | 52.12 | 2,121,915 | -0.32(-0.61%) |
Jan 15, 2013 | 51.97 | 52.55 | 51.82 | 52.44 | 1,897,608 | +0.18(+0.34%) |
Jan 14, 2013 | 52.23 | 52.32 | 51.92 | 52.26 | 1,041,614 | +0.08(+0.14%) |
Jan 11, 2013 | 52.30 | 52.33 | 51.85 | 52.19 | 2,309,403 | -0.02(-0.04%) |
Jan 10, 2013 | 51.46 | 52.33 | 51.36 | 52.21 | 1,585,583 | +0.93(+1.81%) |
Jan 09, 2013 | 51.10 | 51.35 | 50.92 | 51.28 | 1,953,551 | +0.20(+0.39%) |
Jan 08, 2013 | 51.35 | 51.71 | 50.72 | 51.08 | 1,940,185 | -0.49(-0.95%) |
Jan 07, 2013 | 51.21 | 51.76 | 51.16 | 51.57 | 2,300,405 | +0.18(+0.35%) |
Jan 04, 2013 | 51.12 | 51.40 | 50.61 | 51.39 | 2,271,586 | +0.38(+0.74%) |
Jan 03, 2013 | 51.62 | 51.62 | 50.89 | 51.01 | 3,142,574 | -0.76(-1.47%) |
Jan 02, 2013 | 51.37 | 51.85 | 50.16 | 51.77 | 4,009,045 | +1.61(+3.22%) |
Dec 31, 2012 | 49.60 | 50.22 | 49.31 | 50.16 | 1,822,980 | +0.55(+1.12%) |
Dec 28, 2012 | 50.03 | 50.30 | 49.59 | 49.61 | 1,062,785 | -0.76(-1.51%) |
Dec 27, 2012 | 50.25 | 50.48 | 49.81 | 50.37 | 1,796,012 | +0.06(+0.11%) |
Dec 26, 2012 | 50.49 | 50.98 | 50.16 | 50.31 | 1,196,810 | -0.18(-0.35%) |
Dec 24, 2012 | 50.26 | 50.67 | 50.07 | 50.49 | 549,586 | +0.00(+0.00%) |
Dec 21, 2012 | 50.48 | 50.61 | 50.11 | 50.49 | 2,268,311 | -0.36(-0.70%) |
Dec 20, 2012 | 50.48 | 50.85 | 50.35 | 50.85 | 1,536,484 | +0.47(+0.93%) |
Dec 19, 2012 | 51.09 | 51.17 | 50.37 | 50.38 | 1,272,618 | -0.77(-1.50%) |
Dec 18, 2012 | 50.54 | 51.18 | 50.24 | 51.15 | 3,637,705 | +0.69(+1.36%) |
Dec 17, 2012 | 49.97 | 50.61 | 49.80 | 50.46 | 1,350,029 | +0.69(+1.40%) |
Dec 14, 2012 | 50.15 | 50.29 | 49.63 | 49.77 | 1,881,850 | -0.64(-1.27%) |
Dec 13, 2012 | 50.70 | 50.95 | 50.17 | 50.40 | 1,537,807 | -0.24(-0.48%) |
Dec 12, 2012 | 49.98 | 50.98 | 49.93 | 50.65 | 2,915,317 | +0.80(+1.60%) |
Dec 11, 2012 | 49.68 | 49.98 | 49.39 | 49.85 | 1,840,322 | +0.17(+0.34%) |
Dec 10, 2012 | 49.16 | 49.85 | 48.89 | 49.68 | 2,178,615 | +0.03(+0.06%) |
Dec 07, 2012 | 49.46 | 49.78 | 49.32 | 49.65 | 1,297,654 | +0.38(+0.76%) |
Dec 06, 2012 | 48.76 | 49.32 | 48.68 | 49.28 | 1,770,241 | +0.54(+1.12%) |
Dec 05, 2012 | 48.65 | 48.99 | 48.19 | 48.73 | 2,555,071 | +0.24(+0.50%) |
Dec 04, 2012 | 48.99 | 49.29 | 48.48 | 48.49 | 2,262,967 | -0.57(-1.17%) |
Nov 30, 2012 | 48.99 | 49.24 | 48.58 | 49.06 | 3,397,180 | +0.18(+0.36%) |
Nov 29, 2012 | 49.03 | 49.64 | 48.55 | 48.88 | 2,212,209 | +0.10(+0.21%) |
Nov 28, 2012 | 48.87 | 48.96 | 48.53 | 48.78 | 1,964,176 | -0.42(-0.86%) |
Nov 27, 2012 | 48.99 | 49.48 | 48.97 | 49.20 | 1,926,402 | +0.17(+0.34%) |
Nov 26, 2012 | 49.14 | 49.57 | 48.53 | 49.03 | 1,094,812 | -0.49(-0.99%) |
Nov 23, 2012 | 48.87 | 49.54 | 48.87 | 49.52 | 480,265 | +0.70(+1.44%) |
Nov 21, 2012 | 48.65 | 49.08 | 48.46 | 48.82 | 1,266,239 | +0.15(+0.31%) |
Nov 20, 2012 | 48.56 | 48.71 | 48.10 | 48.67 | 2,010,533 | -0.05(-0.10%) |
Nov 19, 2012 | 47.71 | 48.73 | 47.60 | 48.71 | 3,200,990 | +1.34(+2.83%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.31 | 47.37 | 6,729,168 | -0.37(-0.78%) |
Nov 15, 2012 | 46.67 | 47.81 | 46.42 | 47.75 | 5,052,749 | +1.16(+2.50%) |
Nov 14, 2012 | 47.99 | 48.11 | 46.41 | 46.58 | 2,845,195 | -1.33(-2.78%) |
Nov 13, 2012 | 47.58 | 48.59 | 47.58 | 47.92 | 2,219,557 | -0.03(-0.06%) |
Nov 12, 2012 | 48.65 | 48.77 | 47.81 | 47.95 | 3,238,630 | -0.54(-1.10%) |
Nov 09, 2012 | 49.50 | 49.69 | 48.45 | 48.48 | 3,245,890 | -0.55(-1.13%) |
Nov 08, 2012 | 49.74 | 50.14 | 48.78 | 49.03 | 2,607,822 | -0.68(-1.36%) |
Nov 07, 2012 | 49.39 | 49.96 | 48.78 | 49.71 | 4,441,349 | -0.33(-0.66%) |
Nov 06, 2012 | 49.90 | 50.20 | 48.86 | 50.04 | 2,678,034 | +0.01(+0.02%) |
Nov 05, 2012 | 49.84 | 50.26 | 49.41 | 50.03 | 2,495,011 | +0.20(+0.40%) |
Nov 02, 2012 | 50.41 | 50.45 | 49.66 | 49.83 | 3,120,430 | -0.17(-0.34%) |
Nov 01, 2012 | 48.39 | 50.04 | 48.39 | 50.00 | 4,533,567 | +2.13(+4.45%) |
Oct 31, 2012 | 46.65 | 47.87 | 46.52 | 47.87 | 4,084,964 | +1.22(+2.62%) |
Oct 26, 2012 | 47.26 | 46.65 | 46.65 | 46.65 | 1,923,016 | -0.63(-1.33%) |
Oct 25, 2012 | 47.32 | 47.56 | 46.92 | 47.28 | 2,235,125 | +0.22(+0.46%) |
Oct 24, 2012 | 47.00 | 47.20 | 46.90 | 47.06 | 1,698,799 | +0.28(+0.60%) |
Oct 23, 2012 | 46.73 | 46.93 | 45.99 | 46.78 | 1,732,395 | +0.17(+0.36%) |
Oct 19, 2012 | 46.98 | 46.98 | 46.32 | 46.61 | 1,510,959 | -0.45(-0.96%) |
Oct 18, 2012 | 46.53 | 47.34 | 46.38 | 47.06 | 2,450,559 | +0.42(+0.91%) |
Oct 17, 2012 | 47.29 | 47.49 | 46.47 | 46.64 | 2,643,728 | -0.61(-1.29%) |
Oct 16, 2012 | 46.26 | 47.32 | 46.23 | 47.25 | 3,617,587 | +0.34(+0.72%) |
Oct 15, 2012 | 46.70 | 47.00 | 46.52 | 46.91 | 1,963,180 | +0.25(+0.54%) |
Oct 12, 2012 | 47.10 | 47.39 | 46.60 | 46.66 | 2,389,011 | -0.40(-0.86%) |
Oct 11, 2012 | 46.04 | 47.33 | 46.01 | 47.06 | 2,789,323 | +1.29(+2.81%) |
Oct 10, 2012 | 46.06 | 46.18 | 45.69 | 45.78 | 2,639,923 | -0.38(-0.83%) |
Oct 09, 2012 | 45.87 | 46.23 | 45.81 | 46.16 | 1,955,877 | +0.22(+0.47%) |
Oct 08, 2012 | 45.88 | 46.26 | 45.83 | 45.95 | 1,506,989 | +0.09(+0.20%) |
Oct 05, 2012 | 46.30 | 46.37 | 45.73 | 45.85 | 2,486,359 | -0.31(-0.67%) |
Oct 04, 2012 | 46.15 | 46.73 | 46.00 | 46.16 | 2,961,093 | +0.30(+0.66%) |
Oct 03, 2012 | 45.76 | 45.99 | 45.65 | 45.86 | 1,794,263 | +0.22(+0.47%) |
Oct 02, 2012 | 45.17 | 45.95 | 45.16 | 45.65 | 3,873,892 | +0.51(+1.12%) |
Oct 01, 2012 | 44.44 | 45.49 | 44.39 | 45.14 | 2,859,328 | +0.86(+1.95%) |
Sep 28, 2012 | 43.98 | 44.47 | 43.81 | 44.28 | 2,354,918 | +0.14(+0.32%) |
Sep 27, 2012 | 44.09 | 44.19 | 43.86 | 44.13 | 1,618,355 | +0.27(+0.62%) |
Sep 26, 2012 | 44.08 | 44.31 | 43.65 | 43.86 | 1,869,926 | -0.11(-0.26%) |
Sep 25, 2012 | 44.32 | 44.60 | 43.96 | 43.97 | 2,813,197 | -0.30(-0.68%) |
Sep 24, 2012 | 44.12 | 44.58 | 44.02 | 44.28 | 1,950,486 | +0.07(+0.15%) |
Sep 21, 2012 | 44.27 | 44.37 | 44.00 | 44.21 | 2,418,269 | +0.15(+0.34%) |
Sep 20, 2012 | 44.13 | 44.22 | 43.76 | 44.06 | 2,062,796 | -0.20(-0.45%) |
Sep 19, 2012 | 44.54 | 44.61 | 44.26 | 44.26 | 1,672,292 | -0.28(-0.63%) |
Sep 18, 2012 | 44.28 | 44.69 | 44.20 | 44.54 | 1,663,965 | +0.25(+0.57%) |
Sep 17, 2012 | 44.74 | 44.93 | 44.27 | 44.28 | 2,694,378 | -0.58(-1.30%) |
Sep 14, 2012 | 44.33 | 44.98 | 44.24 | 44.87 | 4,444,160 | +0.47(+1.06%) |
Sep 13, 2012 | 43.23 | 44.44 | 42.99 | 44.40 | 3,035,664 | +1.10(+2.54%) |
Sep 12, 2012 | 43.68 | 43.86 | 43.28 | 43.30 | 2,068,652 | -0.39(-0.90%) |
Sep 11, 2012 | 43.29 | 43.99 | 43.09 | 43.69 | 2,370,586 | +0.53(+1.22%) |
Sep 10, 2012 | 43.47 | 43.68 | 43.05 | 43.17 | 1,745,276 | -0.13(-0.30%) |
Sep 07, 2012 | 43.21 | 43.52 | 43.18 | 43.30 | 1,806,840 | +0.13(+0.30%) |
Sep 06, 2012 | 42.89 | 43.36 | 42.89 | 43.17 | 1,893,370 | +0.47(+1.10%) |
Sep 05, 2012 | 42.76 | 43.04 | 42.58 | 42.70 | 1,476,583 | -0.01(-0.02%) |
Sep 04, 2012 | 42.93 | 43.14 | 42.39 | 42.71 | 1,689,121 | -0.25(-0.59%) |
Aug 31, 2012 | 43.04 | 43.38 | 42.87 | 42.96 | 2,126,147 | +0.08(+0.20%) |
Aug 30, 2012 | 42.34 | 43.07 | 42.21 | 42.88 | 2,870,962 | +0.76(+1.81%) |
Aug 29, 2012 | 42.08 | 42.50 | 42.02 | 42.12 | 1,919,729 | +0.11(+0.27%) |
Aug 27, 2012 | 41.85 | 42.18 | 41.67 | 42.00 | 1,612,816 | +0.23(+0.56%) |
Aug 24, 2012 | 41.39 | 41.83 | 41.21 | 41.77 | 1,992,892 | +0.32(+0.77%) |
Aug 23, 2012 | 41.79 | 41.92 | 41.37 | 41.45 | 2,098,389 | -0.49(-1.16%) |
Aug 22, 2012 | 41.73 | 42.03 | 41.55 | 41.94 | 1,359,926 | +0.23(+0.56%) |
Aug 21, 2012 | 41.75 | 42.00 | 41.65 | 41.70 | 1,706,186 | -0.08(-0.18%) |
Aug 20, 2012 | 41.64 | 42.24 | 41.37 | 41.78 | 1,684,525 | +0.20(+0.47%) |
Aug 17, 2012 | 41.80 | 41.85 | 41.40 | 41.58 | 1,673,410 | -0.18(-0.43%) |
Aug 16, 2012 | 41.14 | 41.79 | 41.09 | 41.76 | 2,289,447 | +0.59(+1.44%) |
Aug 15, 2012 | 40.92 | 41.29 | 40.73 | 41.17 | 1,963,941 | +0.21(+0.50%) |
Aug 14, 2012 | 40.97 | 41.06 | 40.85 | 40.96 | 1,726,365 | +0.16(+0.39%) |
Aug 13, 2012 | 40.97 | 41.08 | 40.70 | 40.80 | 1,962,577 | -0.33(-0.80%) |
Aug 10, 2012 | 40.83 | 41.16 | 40.62 | 41.13 | 1,682,504 | -0.06(-0.14%) |
Aug 09, 2012 | 41.17 | 41.54 | 40.60 | 41.19 | 2,602,146 | +0.01(+0.02%) |
Aug 08, 2012 | 40.30 | 41.25 | 40.26 | 41.18 | 3,372,533 | +0.36(+0.87%) |
Aug 07, 2012 | 39.66 | 40.91 | 39.65 | 40.82 | 3,762,942 | +1.26(+3.18%) |
Aug 06, 2012 | 39.66 | 39.78 | 39.31 | 39.56 | 4,106,759 | +0.07(+0.17%) |
Aug 03, 2012 | 39.35 | 40.08 | 39.18 | 39.50 | 3,189,189 | +0.21(+0.53%) |
Aug 02, 2012 | 39.41 | 40.36 | 38.45 | 39.29 | 5,775,813 | +1.52(+4.03%) |
Aug 01, 2012 | 38.04 | 38.56 | 37.55 | 37.77 | 4,091,613 | -0.04(-0.10%) |
Jul 31, 2012 | 38.86 | 38.94 | 37.77 | 37.81 | 4,757,632 | -1.02(-2.63%) |
Jul 30, 2012 | 38.85 | 39.04 | 38.41 | 38.83 | 2,574,431 | -0.02(-0.05%) |
Jul 27, 2012 | 36.86 | 38.95 | 36.62 | 38.85 | 5,453,105 | +1.62(+4.36%) |
Jul 26, 2012 | 38.05 | 38.07 | 37.14 | 37.23 | 4,033,502 | -0.27(-0.73%) |
Jul 25, 2012 | 37.58 | 37.74 | 36.90 | 37.50 | 7,866,848 | -1.19(-3.08%) |
Jul 24, 2012 | 38.67 | 39.03 | 38.35 | 38.69 | 4,830,707 | +0.08(+0.19%) |
Jul 23, 2012 | 38.70 | 38.92 | 38.18 | 38.62 | 3,698,147 | -0.51(-1.30%) |
Jul 20, 2012 | 39.64 | 39.92 | 39.04 | 39.12 | 3,396,664 | -0.66(-1.65%) |
Jul 19, 2012 | 40.84 | 40.93 | 39.65 | 39.78 | 3,540,661 | -0.61(-1.51%) |
Jul 18, 2012 | 40.23 | 40.79 | 40.04 | 40.39 | 2,099,372 | +0.06(+0.14%) |
Jul 17, 2012 | 40.67 | 40.79 | 40.12 | 40.33 | 3,278,367 | -0.24(-0.60%) |
Jul 16, 2012 | 40.93 | 40.97 | 40.27 | 40.58 | 1,499,076 | -0.38(-0.92%) |
Jul 13, 2012 | 39.87 | 41.01 | 39.87 | 40.95 | 1,784,530 | +1.12(+2.80%) |
Jul 12, 2012 | 40.34 | 40.59 | 39.74 | 39.84 | 2,806,959 | -0.58(-1.44%) |
Jul 11, 2012 | 40.14 | 40.50 | 40.11 | 40.42 | 1,460,033 | +0.16(+0.40%) |
Jul 10, 2012 | 40.50 | 40.60 | 40.07 | 40.26 | 2,459,683 | -0.08(-0.21%) |
Jul 09, 2012 | 40.37 | 41.24 | 39.95 | 40.34 | 3,288,677 | +0.41(+1.03%) |
Jul 06, 2012 | 39.94 | 40.01 | 39.61 | 39.93 | 1,940,938 | -0.18(-0.44%) |
Jul 05, 2012 | 40.08 | 40.37 | 40.00 | 40.11 | 2,705,765 | -0.02(-0.05%) |
Jul 03, 2012 | 40.40 | 40.84 | 39.96 | 40.13 | 1,615,337 | -0.22(-0.54%) |
Jul 02, 2012 | 41.58 | 41.75 | 40.16 | 40.34 | 5,016,579 | -0.96(-2.32%) |
Jun 29, 2012 | 42.09 | 42.26 | 41.03 | 41.30 | 6,210,349 | -0.17(-0.41%) |
Jun 28, 2012 | 42.44 | 43.30 | 39.55 | 41.47 | 10,923,764 | -1.15(-2.69%) |
Jun 27, 2012 | 42.58 | 43.57 | 42.54 | 42.61 | 3,035,858 | +0.09(+0.22%) |
Jun 26, 2012 | 41.97 | 42.75 | 41.66 | 42.52 | 3,267,818 | +0.55(+1.32%) |
Jun 25, 2012 | 41.93 | 42.14 | 41.75 | 41.97 | 3,243,643 | -0.41(-0.97%) |
Jun 22, 2012 | 41.43 | 42.48 | 41.30 | 42.38 | 3,062,291 | +0.98(+2.36%) |
Jun 21, 2012 | 42.42 | 42.58 | 41.37 | 41.40 | 1,894,526 | -1.01(-2.39%) |
Jun 20, 2012 | 42.73 | 42.99 | 42.17 | 42.42 | 1,550,255 | -0.42(-0.99%) |
Jun 19, 2012 | 42.61 | 42.91 | 42.47 | 42.84 | 1,678,414 | +0.53(+1.24%) |
Jun 18, 2012 | 42.40 | 42.43 | 41.91 | 42.31 | 2,166,066 | -0.20(-0.46%) |
Jun 15, 2012 | 42.40 | 42.54 | 42.12 | 42.51 | 3,226,215 | +0.16(+0.38%) |
Jun 14, 2012 | 41.94 | 42.50 | 41.69 | 42.35 | 2,190,275 | +0.41(+0.98%) |
Jun 13, 2012 | 42.11 | 42.14 | 41.66 | 41.94 | 2,482,034 | -0.19(-0.45%) |
Jun 12, 2012 | 41.95 | 42.15 | 41.40 | 42.13 | 1,868,224 | +0.44(+1.06%) |
Jun 11, 2012 | 42.20 | 42.47 | 41.66 | 41.68 | 2,587,382 | -0.43(-1.03%) |
Jun 08, 2012 | 41.11 | 42.22 | 41.11 | 42.12 | 1,767,076 | +0.73(+1.77%) |
Jun 07, 2012 | 40.97 | 41.81 | 40.94 | 41.38 | 3,009,626 | -0.11(-0.27%) |
Jun 06, 2012 | 41.01 | 41.50 | 40.79 | 41.50 | 1,710,784 | +0.79(+1.94%) |
Jun 05, 2012 | 39.94 | 40.82 | 39.84 | 40.71 | 2,088,931 | +0.68(+1.69%) |
Jun 04, 2012 | 40.11 | 40.29 | 39.61 | 40.03 | 3,326,282 | +0.07(+0.16%) |
Jun 01, 2012 | 40.66 | 40.97 | 39.96 | 39.97 | 4,055,399 | -1.25(-3.03%) |
May 31, 2012 | 41.45 | 41.55 | 40.76 | 41.22 | 2,018,579 | -0.27(-0.66%) |
May 30, 2012 | 42.07 | 42.42 | 41.42 | 41.49 | 1,851,996 | -1.01(-2.39%) |
May 29, 2012 | 42.00 | 42.53 | 41.78 | 42.50 | 2,815,402 | +0.73(+1.75%) |
May 25, 2012 | 41.56 | 42.14 | 41.25 | 41.77 | 1,612,223 | +0.38(+0.93%) |
May 24, 2012 | 40.87 | 41.58 | 40.65 | 41.38 | 2,108,959 | +0.80(+1.97%) |
May 23, 2012 | 40.67 | 40.90 | 40.08 | 40.59 | 2,490,529 | -0.29(-0.71%) |
May 22, 2012 | 41.37 | 41.58 | 40.65 | 40.88 | 1,945,143 | -0.32(-0.77%) |
May 21, 2012 | 40.28 | 41.28 | 40.27 | 41.20 | 2,016,204 | +0.92(+2.28%) |
May 18, 2012 | 40.85 | 41.08 | 40.16 | 40.28 | 2,438,988 | -0.49(-1.20%) |
May 17, 2012 | 41.26 | 41.52 | 40.76 | 40.76 | 1,712,601 | -0.51(-1.23%) |
May 16, 2012 | 41.46 | 41.80 | 41.27 | 41.27 | 1,687,025 | -0.15(-0.36%) |
May 15, 2012 | 41.89 | 42.00 | 41.31 | 41.42 | 1,552,227 | -0.57(-1.36%) |
May 14, 2012 | 41.83 | 42.39 | 41.65 | 41.99 | 2,160,078 | -0.35(-0.82%) |
May 11, 2012 | 42.56 | 42.72 | 42.01 | 42.34 | 1,836,720 | +0.19(+0.45%) |
May 10, 2012 | 42.44 | 42.59 | 42.04 | 42.15 | 2,697,888 | -0.08(-0.18%) |
May 09, 2012 | 42.38 | 42.87 | 42.20 | 42.23 | 3,413,636 | -0.70(-1.64%) |
May 08, 2012 | 42.61 | 43.05 | 42.34 | 42.93 | 2,938,620 | +0.14(+0.33%) |
May 07, 2012 | 42.53 | 43.00 | 42.33 | 42.79 | 2,173,932 | +0.31(+0.73%) |
May 04, 2012 | 43.17 | 43.51 | 42.38 | 42.48 | 3,754,255 | -0.76(-1.76%) |
May 03, 2012 | 43.56 | 43.72 | 42.50 | 43.24 | 4,995,962 | -0.45(-1.03%) |
May 02, 2012 | 43.58 | 44.00 | 43.52 | 43.69 | 2,810,749 | -0.06(-0.13%) |
May 01, 2012 | 43.31 | 44.05 | 43.31 | 43.75 | 2,390,142 | +0.36(+0.82%) |
Apr 30, 2012 | 43.63 | 43.77 | 42.91 | 43.39 | 5,315,031 | -0.60(-1.37%) |
Apr 27, 2012 | 44.67 | 44.74 | 43.97 | 43.99 | 5,665,442 | -0.65(-1.45%) |
Apr 26, 2012 | 43.92 | 44.84 | 43.61 | 44.64 | 4,190,042 | -0.61(-1.35%) |
Apr 25, 2012 | 45.50 | 45.92 | 45.04 | 45.25 | 1,942,095 | +0.10(+0.23%) |
Apr 24, 2012 | 45.10 | 45.21 | 44.78 | 45.15 | 1,579,959 | +0.02(+0.04%) |
Apr 23, 2012 | 44.66 | 45.21 | 44.55 | 45.13 | 1,961,151 | +0.06(+0.12%) |
Apr 20, 2012 | 45.20 | 45.50 | 44.94 | 45.07 | 4,120,172 | +0.01(+0.02%) |
Apr 19, 2012 | 45.27 | 45.65 | 44.87 | 45.06 | 3,957,507 | -0.19(-0.41%) |
Apr 18, 2012 | 45.04 | 45.43 | 44.66 | 45.25 | 2,113,391 | -0.01(-0.02%) |
Apr 17, 2012 | 45.25 | 45.37 | 44.84 | 45.26 | 3,561,287 | +0.51(+1.13%) |
Apr 16, 2012 | 45.46 | 45.46 | 44.54 | 44.75 | 2,846,499 | -0.59(-1.30%) |
Apr 13, 2012 | 45.22 | 45.62 | 45.04 | 45.35 | 2,974,623 | -0.10(-0.23%) |
Apr 12, 2012 | 44.63 | 45.45 | 44.62 | 45.45 | 2,637,890 | +0.79(+1.77%) |
Apr 11, 2012 | 44.89 | 45.15 | 44.56 | 44.66 | 2,985,904 | +0.18(+0.40%) |
Apr 10, 2012 | 44.86 | 45.05 | 44.28 | 44.48 | 3,273,085 | -0.49(-1.09%) |
Apr 09, 2012 | 45.23 | 45.23 | 44.82 | 44.97 | 1,964,794 | -1.01(-2.20%) |
Apr 05, 2012 | 45.63 | 46.10 | 45.47 | 45.98 | 1,730,447 | +0.18(+0.39%) |
Apr 04, 2012 | 45.62 | 45.99 | 45.38 | 45.81 | 3,516,040 | -0.13(-0.29%) |
Apr 03, 2012 | 46.21 | 46.58 | 45.78 | 45.94 | 2,908,023 | -0.46(-0.99%) |
Apr 02, 2012 | 46.01 | 46.57 | 45.83 | 46.40 | 3,336,893 | +0.17(+0.37%) |
Mar 30, 2012 | 46.23 | 46.83 | 45.76 | 46.23 | 4,669,664 | +0.26(+0.57%) |
Mar 29, 2012 | 43.85 | 46.28 | 43.66 | 45.96 | 7,865,896 | +1.78(+4.04%) |
Mar 28, 2012 | 44.30 | 44.87 | 43.64 | 44.18 | 3,555,467 | -0.08(-0.19%) |
Mar 27, 2012 | 44.22 | 44.39 | 43.64 | 44.27 | 3,582,726 | +0.18(+0.40%) |
Mar 26, 2012 | 43.35 | 44.11 | 43.30 | 44.09 | 3,144,493 | +1.06(+2.46%) |
Mar 23, 2012 | 42.62 | 43.15 | 42.60 | 43.03 | 2,610,134 | +0.26(+0.61%) |
Mar 22, 2012 | 42.93 | 43.04 | 42.60 | 42.76 | 2,963,455 | -0.53(-1.21%) |
Mar 21, 2012 | 43.52 | 43.61 | 43.16 | 43.29 | 2,332,015 | -0.34(-0.77%) |
Mar 20, 2012 | 43.97 | 44.11 | 43.51 | 43.63 | 2,032,823 | -0.60(-1.36%) |
Mar 19, 2012 | 44.01 | 44.54 | 43.93 | 44.23 | 3,400,862 | +0.28(+0.64%) |
Mar 16, 2012 | 44.24 | 44.32 | 43.89 | 43.95 | 3,023,650 | +0.01(+0.02%) |
Mar 15, 2012 | 43.89 | 44.16 | 43.58 | 43.94 | 3,387,940 | +0.10(+0.24%) |
Mar 14, 2012 | 43.12 | 43.97 | 43.02 | 43.83 | 5,198,455 | +0.62(+1.43%) |
Mar 13, 2012 | 42.07 | 43.27 | 42.04 | 43.21 | 4,863,337 | +1.18(+2.81%) |
Mar 12, 2012 | 42.28 | 42.40 | 41.99 | 42.03 | 3,327,163 | -0.38(-0.89%) |
Mar 09, 2012 | 41.98 | 42.49 | 41.69 | 42.41 | 3,949,858 | +0.99(+2.40%) |
Mar 08, 2012 | 40.89 | 41.59 | 40.88 | 41.41 | 3,082,867 | +0.54(+1.33%) |
Mar 07, 2012 | 40.62 | 41.03 | 40.52 | 40.87 | 2,803,788 | +0.28(+0.69%) |
Mar 06, 2012 | 40.94 | 41.43 | 40.38 | 40.59 | 3,178,960 | -1.10(-2.63%) |
Mar 05, 2012 | 41.14 | 42.06 | 41.14 | 41.68 | 3,079,827 | +0.23(+0.57%) |
Mar 02, 2012 | 41.52 | 41.88 | 41.15 | 41.45 | 1,899,723 | -0.32(-0.76%) |
Mar 01, 2012 | 41.48 | 41.89 | 41.17 | 41.77 | 2,375,548 | +0.40(+0.97%) |
Feb 29, 2012 | 41.54 | 41.75 | 41.14 | 41.36 | 2,320,709 | -0.22(-0.52%) |
Feb 28, 2012 | 41.92 | 41.92 | 41.42 | 41.58 | 3,347,708 | -0.28(-0.67%) |
Feb 27, 2012 | 42.07 | 42.50 | 41.85 | 41.86 | 3,443,930 | -0.42(-1.00%) |
Feb 24, 2012 | 42.01 | 42.56 | 42.01 | 42.28 | 2,757,403 | +0.24(+0.58%) |
Feb 23, 2012 | 42.19 | 42.35 | 41.79 | 42.04 | 2,485,548 | -0.29(-0.69%) |
Feb 22, 2012 | 42.39 | 42.76 | 42.13 | 42.33 | 3,439,603 | -0.22(-0.51%) |
Feb 21, 2012 | 42.37 | 43.17 | 42.29 | 42.55 | 3,788,450 | +0.41(+0.98%) |
Feb 17, 2012 | 42.30 | 42.50 | 41.99 | 42.13 | 3,291,868 | +0.22(+0.51%) |
Feb 16, 2012 | 41.40 | 41.93 | 41.33 | 41.92 | 2,349,839 | +0.53(+1.29%) |
Feb 15, 2012 | 41.50 | 42.00 | 41.26 | 41.38 | 4,293,932 | +0.13(+0.32%) |
Feb 14, 2012 | 40.43 | 41.26 | 40.43 | 41.25 | 2,593,198 | +0.76(+1.88%) |
Feb 13, 2012 | 40.83 | 41.02 | 40.20 | 40.49 | 4,213,582 | -0.34(-0.83%) |
Feb 10, 2012 | 40.54 | 41.00 | 40.40 | 40.83 | 2,404,154 | +0.00(+0.00%) |
Feb 09, 2012 | 40.62 | 41.17 | 40.42 | 40.83 | 3,278,754 | +0.18(+0.44%) |
Feb 08, 2012 | 40.61 | 41.01 | 40.43 | 40.65 | 5,103,476 | +0.10(+0.25%) |
Feb 07, 2012 | 40.23 | 40.65 | 40.10 | 40.55 | 5,887,096 | +0.30(+0.75%) |
Feb 06, 2012 | 40.49 | 40.56 | 39.73 | 40.25 | 5,031,626 | -0.59(-1.45%) |
Feb 03, 2012 | 41.33 | 41.33 | 40.57 | 40.84 | 7,962,319 | -0.54(-1.31%) |
Feb 02, 2012 | 39.71 | 41.69 | 38.58 | 41.38 | 17,816,704 | -1.45(-3.39%) |