Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.63 | 51.88 | 51.39 | 51.39 | 7,313,320 | -0.25(-0.48%) |
Jan 30, 2013 | 51.62 | 51.89 | 51.46 | 51.63 | 6,644,422 | +0.03(+0.06%) |
Jan 29, 2013 | 51.83 | 52.06 | 51.43 | 51.60 | 8,470,295 | -0.29(-0.56%) |
Jan 28, 2013 | 52.33 | 52.33 | 51.65 | 51.89 | 8,544,604 | -0.18(-0.35%) |
Jan 25, 2013 | 51.92 | 52.32 | 51.67 | 52.08 | 9,763,077 | +0.36(+0.70%) |
Jan 24, 2013 | 51.11 | 51.98 | 51.11 | 51.72 | 11,049,257 | +0.68(+1.34%) |
Jan 23, 2013 | 50.27 | 51.05 | 50.15 | 51.03 | 8,849,576 | +0.55(+1.08%) |
Jan 22, 2013 | 50.21 | 50.67 | 50.08 | 50.49 | 8,561,204 | +0.22(+0.43%) |
Jan 18, 2013 | 50.03 | 50.28 | 49.88 | 50.27 | 8,522,011 | +0.32(+0.65%) |
Jan 17, 2013 | 49.29 | 50.14 | 49.18 | 49.95 | 10,153,752 | +0.91(+1.86%) |
Jan 16, 2013 | 48.87 | 49.14 | 48.80 | 49.04 | 5,098,899 | -0.07(-0.14%) |
Jan 15, 2013 | 48.76 | 49.15 | 48.76 | 49.11 | 6,666,743 | +0.36(+0.74%) |
Jan 14, 2013 | 48.88 | 49.07 | 48.68 | 48.75 | 5,901,750 | -0.17(-0.35%) |
Jan 11, 2013 | 48.74 | 48.96 | 48.64 | 48.91 | 5,947,509 | +0.06(+0.13%) |
Jan 10, 2013 | 48.67 | 48.85 | 48.21 | 48.85 | 8,743,578 | +0.35(+0.71%) |
Jan 09, 2013 | 48.77 | 48.86 | 48.38 | 48.51 | 6,136,822 | -0.04(-0.08%) |
Jan 08, 2013 | 48.19 | 48.73 | 48.17 | 48.55 | 7,053,635 | +0.29(+0.60%) |
Jan 07, 2013 | 48.07 | 48.38 | 47.90 | 48.26 | 7,118,794 | -0.26(-0.54%) |
Jan 04, 2013 | 48.54 | 48.66 | 48.38 | 48.52 | 6,225,021 | -0.09(-0.19%) |
Jan 03, 2013 | 48.98 | 49.09 | 48.44 | 48.61 | 7,888,095 | -0.14(-0.28%) |
Jan 02, 2013 | 48.37 | 48.75 | 47.49 | 48.75 | 11,814,219 | +1.25(+2.64%) |
Dec 31, 2012 | 46.39 | 47.51 | 46.33 | 47.49 | 10,213,392 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,476,746 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.90 | 9,124,039 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.38 | 46.84 | 46.95 | 5,800,006 | -0.33(-0.70%) |
Dec 24, 2012 | 46.85 | 47.59 | 46.84 | 47.28 | 3,936,153 | +0.19(+0.41%) |
Dec 21, 2012 | 47.09 | 47.39 | 46.50 | 47.09 | 20,752,396 | -0.50(-1.05%) |
Dec 20, 2012 | 47.19 | 47.59 | 47.02 | 47.59 | 10,845,128 | +0.15(+0.32%) |
Dec 19, 2012 | 48.48 | 48.48 | 47.42 | 47.43 | 9,894,436 | -0.94(-1.95%) |
Dec 18, 2012 | 48.68 | 48.68 | 48.15 | 48.38 | 10,005,483 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.64 | 47.60 | 48.62 | 10,663,801 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.45 | 47.66 | 7,530,272 | -0.27(-0.56%) |
Dec 13, 2012 | 48.41 | 48.59 | 47.88 | 47.92 | 7,652,010 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.11 | 48.32 | 9,397,816 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.19 | 48.29 | 8,959,967 | -0.12(-0.24%) |
Dec 10, 2012 | 49.41 | 49.41 | 48.40 | 48.41 | 10,613,392 | -1.08(-2.19%) |
Dec 07, 2012 | 49.61 | 49.72 | 49.18 | 49.49 | 7,934,373 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.49 | 48.87 | 49.41 | 7,569,897 | +0.25(+0.50%) |
Dec 05, 2012 | 49.28 | 49.51 | 48.72 | 49.16 | 7,840,671 | -0.17(-0.34%) |
Dec 04, 2012 | 49.86 | 49.91 | 49.32 | 49.33 | 10,141,558 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.09 | 49.18 | 49.97 | 12,076,209 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.93 | 49.22 | 49.33 | 9,935,269 | -0.45(-0.91%) |
Nov 28, 2012 | 49.05 | 49.80 | 48.66 | 49.78 | 10,105,041 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.50 | 48.80 | 49.27 | 10,723,251 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.05 | 49.44 | 8,789,864 | -0.11(-0.23%) |
Nov 23, 2012 | 49.14 | 49.56 | 49.02 | 49.55 | 4,868,726 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,291,480 | +0.21(+0.42%) |
Nov 20, 2012 | 48.33 | 48.83 | 48.27 | 48.79 | 11,198,165 | +0.37(+0.77%) |
Nov 19, 2012 | 47.77 | 48.42 | 47.62 | 48.41 | 13,125,929 | +0.93(+1.95%) |
Nov 16, 2012 | 46.65 | 47.61 | 46.65 | 47.49 | 11,853,834 | +0.66(+1.42%) |
Nov 15, 2012 | 46.84 | 47.30 | 46.66 | 46.82 | 10,732,751 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.88 | 46.99 | 17,459,570 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,035,236 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.96 | 46.25 | 46.75 | 10,927,459 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.90 | 46.10 | 46.60 | 8,585,109 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.39 | 46.51 | 46.52 | 9,485,622 | -0.86(-1.82%) |
Nov 07, 2012 | 47.66 | 47.68 | 46.96 | 47.39 | 11,482,971 | -0.48(-1.01%) |
Nov 06, 2012 | 47.85 | 48.08 | 47.65 | 47.87 | 9,180,262 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.69 | 6,399,581 | +0.28(+0.58%) |
Nov 02, 2012 | 47.82 | 48.09 | 47.38 | 47.41 | 11,650,807 | -0.18(-0.39%) |
Nov 01, 2012 | 47.36 | 47.69 | 47.18 | 47.59 | 9,001,717 | +0.67(+1.43%) |
Oct 31, 2012 | 47.98 | 48.16 | 46.55 | 46.92 | 18,075,170 | +1.02(+2.23%) |
Oct 26, 2012 | 46.16 | 45.90 | 45.90 | 45.90 | 13,681,293 | -0.34(-0.73%) |
Oct 25, 2012 | 47.17 | 47.31 | 46.10 | 46.23 | 12,562,996 | -0.61(-1.31%) |
Oct 24, 2012 | 47.36 | 47.57 | 46.81 | 46.85 | 9,401,783 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.23 | 46.68 | 47.20 | 10,823,325 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.42 | 47.02 | 47.31 | 14,126,709 | +0.07(+0.15%) |
Oct 18, 2012 | 46.93 | 47.32 | 46.90 | 47.24 | 12,289,044 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.49 | 46.75 | 46.93 | 14,877,037 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.20 | 46.52 | 9,369,368 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.44 | 45.68 | 46.36 | 10,559,918 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.73 | 45.22 | 45.53 | 8,574,218 | +0.42(+0.93%) |
Oct 11, 2012 | 45.83 | 45.86 | 44.91 | 45.11 | 13,537,437 | -0.56(-1.22%) |
Oct 10, 2012 | 46.26 | 46.68 | 45.57 | 45.67 | 19,965,636 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,699,000 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.24 | 47.20 | 47.30 | 12,780,292 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.32 | 48.31 | 12,652,706 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.72 | 47.03 | 47.20 | 11,409,973 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.23 | 46.16 | 47.22 | 11,054,945 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.55 | 45.98 | 46.12 | 8,448,132 | -0.18(-0.40%) |
Oct 01, 2012 | 46.46 | 46.52 | 46.13 | 46.30 | 11,168,082 | +0.15(+0.33%) |
Sep 28, 2012 | 45.62 | 46.19 | 45.41 | 46.15 | 10,128,942 | +0.37(+0.82%) |
Sep 27, 2012 | 45.42 | 46.02 | 45.29 | 45.77 | 7,602,294 | +0.54(+1.20%) |
Sep 26, 2012 | 45.55 | 45.83 | 45.20 | 45.23 | 11,228,255 | -0.42(-0.92%) |
Sep 25, 2012 | 45.74 | 46.31 | 45.58 | 45.65 | 12,691,448 | +0.25(+0.56%) |
Sep 24, 2012 | 45.37 | 45.50 | 45.01 | 45.40 | 7,311,338 | -0.02(-0.05%) |
Sep 21, 2012 | 45.55 | 45.81 | 45.34 | 45.42 | 11,798,722 | +0.11(+0.24%) |
Sep 20, 2012 | 45.25 | 45.33 | 44.92 | 45.32 | 8,322,487 | -0.15(-0.32%) |
Sep 19, 2012 | 45.24 | 45.87 | 45.10 | 45.46 | 8,696,049 | +0.47(+1.04%) |
Sep 18, 2012 | 45.08 | 45.14 | 44.73 | 45.00 | 6,823,840 | -0.04(-0.08%) |
Sep 17, 2012 | 45.26 | 45.46 | 44.85 | 45.03 | 10,446,611 | -0.42(-0.92%) |
Sep 14, 2012 | 44.89 | 45.65 | 44.84 | 45.45 | 16,323,203 | +0.89(+1.99%) |
Sep 13, 2012 | 43.63 | 44.64 | 43.42 | 44.57 | 14,091,015 | +0.96(+2.19%) |
Sep 12, 2012 | 43.46 | 43.65 | 43.14 | 43.61 | 10,169,990 | +0.25(+0.58%) |
Sep 11, 2012 | 43.75 | 43.80 | 43.28 | 43.36 | 9,799,020 | -0.44(-1.01%) |
Sep 10, 2012 | 43.94 | 44.25 | 43.74 | 43.80 | 9,031,029 | +0.03(+0.07%) |
Sep 07, 2012 | 44.15 | 44.25 | 43.60 | 43.77 | 8,907,102 | -0.30(-0.68%) |
Sep 06, 2012 | 43.19 | 44.09 | 43.19 | 44.07 | 10,082,052 | +0.85(+1.96%) |
Sep 05, 2012 | 43.55 | 43.82 | 43.09 | 43.22 | 7,938,334 | -0.19(-0.44%) |
Sep 04, 2012 | 43.41 | 43.57 | 43.17 | 43.41 | 7,736,398 | +0.03(+0.07%) |
Aug 31, 2012 | 43.43 | 43.55 | 43.23 | 43.38 | 9,742,595 | +0.10(+0.23%) |
Aug 30, 2012 | 43.35 | 43.42 | 43.17 | 43.28 | 7,647,510 | -0.17(-0.39%) |
Aug 29, 2012 | 43.34 | 43.58 | 43.22 | 43.45 | 6,009,351 | +0.35(+0.82%) |
Aug 27, 2012 | 43.41 | 43.41 | 42.91 | 43.10 | 9,419,649 | -0.22(-0.51%) |
Aug 24, 2012 | 42.89 | 43.35 | 42.89 | 43.32 | 7,605,250 | +0.31(+0.72%) |
Aug 23, 2012 | 43.03 | 43.30 | 42.93 | 43.01 | 8,695,436 | -0.07(-0.16%) |
Aug 22, 2012 | 42.82 | 43.29 | 42.76 | 43.08 | 8,780,407 | +0.24(+0.57%) |
Aug 21, 2012 | 43.10 | 43.27 | 42.68 | 42.83 | 11,021,964 | -0.19(-0.44%) |
Aug 20, 2012 | 43.02 | 43.10 | 42.57 | 43.02 | 11,091,173 | -0.12(-0.28%) |
Aug 17, 2012 | 42.79 | 43.48 | 42.64 | 43.15 | 14,812,745 | +0.32(+0.75%) |
Aug 16, 2012 | 41.83 | 42.94 | 41.81 | 42.83 | 13,346,560 | +1.00(+2.38%) |
Aug 15, 2012 | 41.64 | 42.09 | 41.59 | 41.83 | 12,662,859 | +0.22(+0.53%) |
Aug 14, 2012 | 41.18 | 41.81 | 40.86 | 41.61 | 25,676,614 | +1.44(+3.58%) |
Aug 13, 2012 | 40.42 | 40.48 | 40.04 | 40.17 | 13,125,567 | -0.18(-0.45%) |
Aug 10, 2012 | 40.27 | 40.38 | 39.98 | 40.35 | 11,947,712 | -0.07(-0.17%) |
Aug 09, 2012 | 39.96 | 40.63 | 39.92 | 40.42 | 10,946,081 | +0.27(+0.68%) |
Aug 08, 2012 | 39.65 | 40.19 | 39.51 | 40.15 | 7,097,786 | +0.30(+0.74%) |
Aug 07, 2012 | 39.74 | 39.95 | 39.38 | 39.85 | 8,571,698 | +0.30(+0.77%) |
Aug 06, 2012 | 39.86 | 40.11 | 39.50 | 39.55 | 9,824,144 | -0.22(-0.55%) |
Aug 03, 2012 | 39.70 | 39.81 | 39.44 | 39.77 | 9,840,854 | +0.68(+1.75%) |
Aug 02, 2012 | 39.20 | 39.61 | 38.95 | 39.08 | 12,539,460 | -0.22(-0.56%) |
Aug 01, 2012 | 39.78 | 39.95 | 39.21 | 39.30 | 10,949,326 | -0.38(-0.96%) |
Jul 31, 2012 | 40.29 | 40.31 | 39.64 | 39.68 | 15,260,506 | -0.81(-2.01%) |
Jul 30, 2012 | 40.66 | 40.89 | 40.16 | 40.50 | 11,865,800 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.85 | 12,018,469 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.28 | 39.35 | 40.24 | 16,486,783 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.79 | 38.84 | 10,999,483 | -0.08(-0.20%) |
Jul 24, 2012 | 38.76 | 39.02 | 38.49 | 38.92 | 11,632,731 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.76 | 13,905,008 | +0.20(+0.51%) |
Jul 20, 2012 | 38.70 | 38.85 | 38.48 | 38.56 | 11,741,485 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.08 | 38.41 | 38.76 | 13,978,095 | +0.04(+0.10%) |
Jul 18, 2012 | 38.48 | 38.81 | 38.27 | 38.72 | 12,126,403 | +0.14(+0.37%) |
Jul 17, 2012 | 38.73 | 38.86 | 38.24 | 38.57 | 21,720,534 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,155,283 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.62 | 10,459,470 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.21 | 12,537,184 | -0.09(-0.23%) |
Jul 11, 2012 | 39.71 | 40.01 | 39.08 | 39.30 | 13,247,914 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.12 | 39.59 | 39.72 | 11,005,469 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.78 | 39.34 | 39.64 | 8,063,518 | -0.02(-0.06%) |
Jul 06, 2012 | 39.39 | 39.75 | 39.31 | 39.66 | 9,380,848 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.77 | 39.02 | 39.63 | 11,881,264 | +0.35(+0.89%) |
Jul 03, 2012 | 39.45 | 39.52 | 38.69 | 39.28 | 17,449,112 | -1.03(-2.57%) |
Jul 02, 2012 | 40.30 | 40.49 | 39.94 | 40.32 | 12,805,708 | +0.02(+0.04%) |
Jun 29, 2012 | 39.75 | 40.30 | 39.69 | 40.30 | 12,741,137 | +0.99(+2.52%) |
Jun 28, 2012 | 39.08 | 39.44 | 38.70 | 39.31 | 14,485,803 | +0.11(+0.27%) |
Jun 27, 2012 | 39.47 | 39.49 | 39.11 | 39.21 | 16,072,855 | -0.25(-0.64%) |
Jun 26, 2012 | 39.27 | 39.71 | 39.02 | 39.46 | 12,100,042 | +0.27(+0.70%) |
Jun 25, 2012 | 39.24 | 39.33 | 38.95 | 39.18 | 13,261,254 | -0.38(-0.96%) |
Jun 22, 2012 | 39.32 | 39.56 | 39.09 | 39.56 | 30,180,358 | +0.58(+1.48%) |
Jun 21, 2012 | 40.16 | 40.31 | 38.97 | 38.98 | 26,359,070 | -1.19(-2.97%) |
Jun 20, 2012 | 40.38 | 40.52 | 39.81 | 40.18 | 12,328,936 | -0.11(-0.26%) |
Jun 19, 2012 | 40.12 | 40.48 | 39.96 | 40.29 | 13,701,332 | +0.49(+1.24%) |
Jun 18, 2012 | 39.49 | 40.03 | 39.28 | 39.79 | 15,299,875 | +0.34(+0.87%) |
Jun 15, 2012 | 39.62 | 39.93 | 39.25 | 39.45 | 22,985,714 | -0.22(-0.56%) |
Jun 14, 2012 | 39.13 | 39.98 | 38.99 | 39.67 | 21,712,232 | +0.91(+2.33%) |
Jun 13, 2012 | 39.38 | 39.47 | 38.64 | 38.76 | 19,097,496 | -0.97(-2.43%) |
Jun 12, 2012 | 39.20 | 39.78 | 39.09 | 39.73 | 11,841,734 | +0.68(+1.73%) |
Jun 11, 2012 | 40.00 | 40.07 | 39.00 | 39.05 | 15,422,183 | -0.76(-1.91%) |
Jun 08, 2012 | 38.95 | 39.82 | 38.83 | 39.81 | 17,539,246 | +0.84(+2.17%) |
Jun 07, 2012 | 38.88 | 39.25 | 38.72 | 38.97 | 27,209,086 | +0.49(+1.26%) |
Jun 06, 2012 | 37.65 | 38.48 | 37.52 | 38.48 | 25,420,894 | +1.28(+3.43%) |
Jun 05, 2012 | 36.87 | 37.33 | 36.72 | 37.21 | 12,436,376 | +0.12(+0.33%) |
Jun 04, 2012 | 36.44 | 37.17 | 36.32 | 37.08 | 20,998,146 | +0.61(+1.67%) |
Jun 01, 2012 | 37.15 | 37.46 | 36.44 | 36.48 | 16,622,897 | -1.05(-2.80%) |
May 31, 2012 | 37.74 | 37.85 | 37.39 | 37.52 | 18,695,402 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.20 | 37.81 | 15,773,496 | -0.05(-0.14%) |
May 29, 2012 | 37.74 | 37.97 | 37.47 | 37.86 | 11,287,093 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,987,792 | -0.20(-0.54%) |
May 24, 2012 | 36.92 | 37.59 | 36.80 | 37.58 | 12,832,087 | +0.73(+1.99%) |
May 23, 2012 | 36.28 | 36.90 | 36.16 | 36.85 | 17,841,848 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.49 | 19,876,682 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.16 | 35.06 | 36.00 | 16,814,510 | +0.42(+1.19%) |
May 18, 2012 | 35.54 | 35.94 | 35.32 | 35.57 | 17,144,204 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,767,934 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.86 | 36.87 | 19,518,986 | +0.08(+0.21%) |
May 15, 2012 | 36.22 | 37.43 | 35.71 | 36.80 | 38,126,712 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.25 | 37.59 | 37.71 | 16,306,677 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.47 | 37.84 | 38.06 | 13,873,843 | -0.21(-0.55%) |
May 10, 2012 | 38.20 | 38.37 | 38.08 | 38.27 | 21,246,302 | +0.39(+1.02%) |
May 09, 2012 | 37.95 | 38.08 | 37.69 | 37.89 | 23,191,210 | -0.39(-1.01%) |
May 08, 2012 | 38.73 | 38.77 | 37.66 | 38.27 | 20,881,798 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.19 | 38.83 | 38.85 | 11,284,506 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.59 | 39.09 | 39.29 | 11,332,112 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,830,519 | -0.18(-0.46%) |
May 02, 2012 | 39.46 | 39.96 | 39.42 | 39.85 | 13,370,490 | +0.29(+0.75%) |
May 01, 2012 | 39.16 | 39.88 | 39.00 | 39.56 | 11,209,205 | +0.40(+1.02%) |
Apr 30, 2012 | 39.24 | 39.29 | 39.00 | 39.16 | 8,994,706 | -0.12(-0.31%) |
Apr 27, 2012 | 39.32 | 39.61 | 38.78 | 39.28 | 13,207,899 | +0.06(+0.15%) |
Apr 26, 2012 | 39.16 | 39.35 | 38.86 | 39.22 | 9,736,627 | -0.03(-0.08%) |
Apr 25, 2012 | 38.93 | 39.34 | 38.90 | 39.25 | 8,635,582 | +0.51(+1.33%) |
Apr 24, 2012 | 38.74 | 39.07 | 38.45 | 38.73 | 8,514,174 | +0.10(+0.25%) |
Apr 23, 2012 | 38.67 | 38.76 | 38.30 | 38.64 | 8,995,449 | -0.27(-0.70%) |
Apr 20, 2012 | 39.16 | 39.26 | 38.76 | 38.91 | 14,585,253 | -0.08(-0.19%) |
Apr 19, 2012 | 39.16 | 39.29 | 38.78 | 38.98 | 14,409,719 | -0.19(-0.48%) |
Apr 18, 2012 | 39.21 | 39.29 | 38.94 | 39.17 | 9,326,523 | -0.17(-0.42%) |
Apr 17, 2012 | 39.16 | 39.43 | 38.76 | 39.34 | 11,975,494 | +0.26(+0.66%) |
Apr 16, 2012 | 38.89 | 39.20 | 38.51 | 39.08 | 13,542,347 | +0.55(+1.43%) |
Apr 13, 2012 | 38.26 | 38.77 | 38.26 | 38.53 | 13,795,762 | +0.25(+0.65%) |
Apr 12, 2012 | 37.69 | 38.32 | 37.55 | 38.28 | 13,831,207 | +0.67(+1.77%) |
Apr 11, 2012 | 37.56 | 37.76 | 37.51 | 37.61 | 10,093,062 | +0.29(+0.79%) |
Apr 10, 2012 | 38.05 | 38.45 | 37.32 | 37.32 | 17,518,228 | -0.92(-2.41%) |
Apr 09, 2012 | 37.71 | 38.33 | 37.71 | 38.24 | 10,957,232 | -0.03(-0.08%) |
Apr 05, 2012 | 37.57 | 38.31 | 37.47 | 38.27 | 12,642,272 | +0.58(+1.54%) |
Apr 04, 2012 | 37.64 | 37.81 | 37.47 | 37.69 | 8,305,974 | -0.11(-0.30%) |
Apr 03, 2012 | 37.68 | 37.99 | 37.58 | 37.80 | 11,466,529 | +0.01(+0.02%) |
Apr 02, 2012 | 37.88 | 37.99 | 37.62 | 37.80 | 11,157,383 | -0.24(-0.64%) |
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.04 | 10,206,345 | +0.30(+0.80%) |
Mar 29, 2012 | 37.43 | 37.76 | 37.35 | 37.74 | 7,235,209 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.74 | 10,559,442 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.07 | 37.80 | 37.83 | 10,297,552 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.92 | 37.58 | 37.90 | 15,527,142 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.49 | 36.86 | 37.46 | 11,448,131 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,516,994 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,686,235 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.43 | 36.71 | 37.33 | 10,090,152 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.92 | 11,940,826 | -0.17(-0.45%) |
Mar 16, 2012 | 37.39 | 37.44 | 36.93 | 37.09 | 17,550,076 | -0.11(-0.30%) |
Mar 15, 2012 | 37.36 | 37.38 | 36.95 | 37.20 | 11,730,147 | -0.20(-0.55%) |
Mar 14, 2012 | 37.37 | 37.58 | 37.22 | 37.40 | 13,327,210 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.18 | 36.75 | 37.15 | 14,339,032 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.74 | 12,510,312 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.43 | 36.16 | 36.37 | 11,637,981 | +0.21(+0.59%) |
Mar 08, 2012 | 35.94 | 36.28 | 35.88 | 36.16 | 13,798,812 | +0.33(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,053,413 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.33 | 34.87 | 35.07 | 12,005,130 | -0.54(-1.51%) |
Mar 05, 2012 | 35.53 | 35.83 | 35.27 | 35.61 | 12,036,183 | -0.02(-0.04%) |
Mar 02, 2012 | 35.65 | 35.79 | 35.52 | 35.63 | 7,873,626 | -0.04(-0.11%) |
Mar 01, 2012 | 35.72 | 35.99 | 35.54 | 35.66 | 10,569,044 | -0.08(-0.23%) |
Feb 29, 2012 | 35.48 | 35.92 | 35.47 | 35.75 | 15,087,648 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.57 | 35.19 | 35.49 | 10,576,598 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.60 | 35.01 | 35.27 | 13,047,701 | -0.04(-0.11%) |
Feb 24, 2012 | 35.32 | 35.42 | 35.15 | 35.30 | 12,949,202 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.47 | 34.96 | 35.28 | 12,285,733 | +0.29(+0.82%) |
Feb 22, 2012 | 35.17 | 35.50 | 34.90 | 34.99 | 15,489,377 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.05 | 35.26 | 27,248,236 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.11 | 34.63 | 35.10 | 15,379,830 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,920,815 | +0.17(+0.48%) |
Feb 15, 2012 | 34.39 | 34.69 | 34.30 | 34.35 | 9,937,680 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,269,669 | +0.10(+0.28%) |
Feb 13, 2012 | 34.21 | 34.65 | 34.15 | 34.51 | 12,221,707 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,688,535 | +0.05(+0.13%) |
Feb 09, 2012 | 34.02 | 34.09 | 33.69 | 34.02 | 7,128,461 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.17 | 33.70 | 33.94 | 10,062,252 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,935,049 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.03 | 33.81 | 33.97 | 10,767,773 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.02 | 33.68 | 33.94 | 13,870,180 | +0.53(+1.60%) |
Feb 02, 2012 | 33.48 | 33.53 | 33.29 | 33.41 | 11,928,268 | -0.01(-0.02%) |