Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.52 | 45.75 | 43.66 | 45.26 | 6,173,723 | -0.68(-1.47%) |
Jan 30, 2013 | 46.59 | 46.65 | 45.88 | 45.93 | 4,348,391 | -0.71(-1.53%) |
Jan 29, 2013 | 46.35 | 46.80 | 46.24 | 46.65 | 3,291,609 | +0.32(+0.69%) |
Jan 28, 2013 | 46.86 | 47.26 | 46.33 | 46.33 | 3,640,268 | -0.37(-0.78%) |
Jan 25, 2013 | 46.64 | 46.74 | 46.19 | 46.69 | 4,116,305 | +0.04(+0.08%) |
Jan 24, 2013 | 45.65 | 46.78 | 45.59 | 46.66 | 4,027,119 | +1.04(+2.28%) |
Jan 23, 2013 | 45.25 | 45.65 | 44.87 | 45.62 | 2,715,542 | +0.25(+0.56%) |
Jan 22, 2013 | 44.09 | 45.47 | 44.03 | 45.36 | 4,000,074 | +1.32(+3.00%) |
Jan 18, 2013 | 44.19 | 44.24 | 43.84 | 44.04 | 3,317,843 | -0.24(-0.55%) |
Jan 17, 2013 | 43.14 | 44.29 | 42.97 | 44.28 | 3,682,744 | +1.40(+3.26%) |
Jan 16, 2013 | 43.18 | 43.20 | 42.63 | 42.88 | 2,192,753 | -0.33(-0.76%) |
Jan 15, 2013 | 42.65 | 43.25 | 42.50 | 43.21 | 2,356,704 | +0.25(+0.59%) |
Jan 14, 2013 | 42.83 | 43.03 | 42.34 | 42.96 | 2,204,114 | +0.23(+0.55%) |
Jan 11, 2013 | 42.98 | 43.03 | 42.49 | 42.73 | 1,963,300 | -0.22(-0.50%) |
Jan 10, 2013 | 42.31 | 42.94 | 42.13 | 42.94 | 2,148,355 | +0.73(+1.73%) |
Jan 09, 2013 | 41.80 | 42.61 | 41.80 | 42.21 | 2,492,718 | +0.56(+1.35%) |
Jan 08, 2013 | 43.13 | 43.44 | 41.65 | 41.65 | 4,799,364 | -1.48(-3.44%) |
Jan 07, 2013 | 42.36 | 43.15 | 42.23 | 43.13 | 2,609,186 | +0.64(+1.50%) |
Jan 04, 2013 | 42.43 | 42.60 | 42.01 | 42.49 | 4,400,415 | +0.20(+0.46%) |
Jan 03, 2013 | 43.12 | 43.19 | 42.23 | 42.30 | 5,409,821 | -0.92(-2.12%) |
Jan 02, 2013 | 43.64 | 43.69 | 42.77 | 43.21 | 4,195,456 | -0.06(-0.13%) |
Dec 31, 2012 | 42.50 | 43.32 | 42.23 | 43.27 | 2,751,066 | +0.70(+1.65%) |
Dec 28, 2012 | 43.01 | 43.32 | 42.54 | 42.57 | 1,705,734 | -0.64(-1.47%) |
Dec 27, 2012 | 43.54 | 43.71 | 42.74 | 43.20 | 2,301,521 | -0.26(-0.60%) |
Dec 26, 2012 | 43.45 | 43.90 | 43.29 | 43.46 | 2,697,697 | +0.02(+0.04%) |
Dec 24, 2012 | 43.61 | 43.75 | 43.29 | 43.45 | 1,003,355 | -0.12(-0.28%) |
Dec 21, 2012 | 43.49 | 43.85 | 43.18 | 43.57 | 4,875,180 | -0.34(-0.77%) |
Dec 20, 2012 | 42.98 | 43.97 | 42.88 | 43.90 | 4,111,403 | +0.93(+2.15%) |
Dec 19, 2012 | 43.42 | 43.45 | 42.61 | 42.98 | 3,614,592 | -0.49(-1.12%) |
Dec 18, 2012 | 43.21 | 43.55 | 43.05 | 43.46 | 3,889,432 | +0.32(+0.74%) |
Dec 17, 2012 | 42.65 | 43.24 | 42.51 | 43.15 | 2,677,289 | +0.57(+1.34%) |
Dec 14, 2012 | 42.74 | 42.97 | 42.36 | 42.58 | 4,440,445 | -0.37(-0.87%) |
Dec 13, 2012 | 42.81 | 43.51 | 42.64 | 42.95 | 4,416,434 | +0.06(+0.13%) |
Dec 12, 2012 | 42.11 | 43.64 | 41.86 | 42.89 | 9,049,625 | +1.34(+3.21%) |
Dec 11, 2012 | 41.75 | 41.76 | 41.20 | 41.56 | 5,933,661 | -0.19(-0.45%) |
Dec 10, 2012 | 41.58 | 41.90 | 41.23 | 41.75 | 4,640,103 | -0.03(-0.07%) |
Dec 07, 2012 | 41.17 | 41.79 | 41.15 | 41.77 | 4,385,398 | +1.20(+2.95%) |
Dec 06, 2012 | 40.68 | 40.76 | 40.28 | 40.58 | 2,624,863 | -0.11(-0.28%) |
Dec 05, 2012 | 40.52 | 40.97 | 40.13 | 40.69 | 3,590,190 | +0.18(+0.44%) |
Dec 04, 2012 | 40.51 | 41.06 | 40.48 | 40.51 | 3,998,994 | +0.16(+0.39%) |
Nov 30, 2012 | 39.97 | 40.56 | 39.86 | 40.35 | 5,563,275 | +0.42(+1.05%) |
Nov 29, 2012 | 39.68 | 40.15 | 39.64 | 39.93 | 4,601,186 | +0.39(+0.99%) |
Nov 28, 2012 | 39.47 | 39.87 | 39.35 | 39.54 | 3,919,348 | -0.32(-0.80%) |
Nov 27, 2012 | 39.89 | 40.40 | 39.74 | 39.86 | 5,467,933 | -0.11(-0.28%) |
Nov 26, 2012 | 39.98 | 40.09 | 39.51 | 39.97 | 4,000,746 | -0.20(-0.49%) |
Nov 23, 2012 | 39.41 | 40.19 | 39.26 | 40.17 | 1,777,764 | +0.78(+1.97%) |
Nov 21, 2012 | 39.06 | 39.69 | 38.79 | 39.39 | 2,897,834 | +0.29(+0.74%) |
Nov 20, 2012 | 39.00 | 39.23 | 38.70 | 39.10 | 3,285,429 | +0.13(+0.34%) |
Nov 19, 2012 | 38.33 | 38.99 | 38.29 | 38.97 | 2,865,076 | +0.94(+2.48%) |
Nov 16, 2012 | 38.11 | 38.29 | 37.67 | 38.03 | 2,979,441 | -0.07(-0.20%) |
Nov 15, 2012 | 38.12 | 38.49 | 37.91 | 38.10 | 3,462,048 | -0.01(-0.02%) |
Nov 14, 2012 | 38.78 | 38.92 | 37.90 | 38.11 | 5,866,016 | -0.64(-1.66%) |
Nov 13, 2012 | 39.02 | 39.58 | 38.76 | 38.76 | 3,102,389 | -0.40(-1.03%) |
Nov 12, 2012 | 39.43 | 39.54 | 39.14 | 39.16 | 2,530,548 | -0.20(-0.50%) |
Nov 09, 2012 | 39.54 | 40.21 | 39.27 | 39.35 | 4,729,190 | -0.20(-0.50%) |
Nov 08, 2012 | 39.99 | 40.82 | 39.47 | 39.55 | 5,429,653 | -0.34(-0.84%) |
Nov 07, 2012 | 40.24 | 40.64 | 39.56 | 39.89 | 10,424,253 | -1.75(-4.20%) |
Nov 06, 2012 | 41.30 | 41.66 | 40.71 | 41.63 | 4,681,645 | +0.25(+0.61%) |
Nov 05, 2012 | 41.18 | 41.47 | 40.51 | 41.38 | 5,758,107 | +0.27(+0.66%) |
Nov 02, 2012 | 41.59 | 41.69 | 40.80 | 41.11 | 7,868,097 | -0.46(-1.10%) |
Nov 01, 2012 | 40.75 | 41.62 | 40.75 | 41.57 | 7,528,681 | +0.75(+1.83%) |
Oct 31, 2012 | 41.35 | 41.61 | 40.37 | 40.82 | 5,657,373 | -0.38(-0.93%) |
Oct 26, 2012 | 41.30 | 41.20 | 41.20 | 41.20 | 3,375,803 | -0.31(-0.74%) |
Oct 25, 2012 | 42.02 | 42.04 | 41.24 | 41.51 | 5,373,414 | +0.45(+1.09%) |
Oct 24, 2012 | 41.03 | 41.37 | 40.79 | 41.06 | 5,193,795 | +0.27(+0.66%) |
Oct 23, 2012 | 40.95 | 41.10 | 40.42 | 40.79 | 4,963,872 | +0.11(+0.28%) |
Oct 19, 2012 | 41.17 | 41.26 | 40.52 | 40.68 | 3,980,023 | -0.71(-1.72%) |
Oct 18, 2012 | 40.48 | 41.57 | 40.32 | 41.39 | 5,573,009 | +0.72(+1.77%) |
Oct 17, 2012 | 41.29 | 41.34 | 40.33 | 40.67 | 5,300,244 | -0.37(-0.91%) |
Oct 16, 2012 | 40.74 | 41.33 | 40.46 | 41.04 | 5,842,447 | +0.01(+0.02%) |
Oct 15, 2012 | 40.48 | 41.07 | 40.43 | 41.04 | 6,516,311 | +0.63(+1.55%) |
Oct 12, 2012 | 40.57 | 41.08 | 40.21 | 40.41 | 6,261,580 | -0.04(-0.09%) |
Oct 11, 2012 | 39.45 | 40.53 | 39.37 | 40.45 | 7,767,311 | +1.31(+3.34%) |
Oct 10, 2012 | 39.34 | 39.51 | 39.08 | 39.14 | 5,380,000 | -0.29(-0.73%) |
Oct 09, 2012 | 39.17 | 39.62 | 39.09 | 39.43 | 7,251,920 | +0.28(+0.70%) |
Oct 08, 2012 | 38.86 | 39.39 | 38.52 | 39.15 | 5,215,836 | +0.39(+1.01%) |
Oct 05, 2012 | 39.24 | 39.26 | 38.63 | 38.76 | 4,144,355 | -0.40(-1.02%) |
Oct 04, 2012 | 38.70 | 39.72 | 38.69 | 39.16 | 7,875,585 | +0.64(+1.67%) |
Oct 03, 2012 | 37.94 | 38.64 | 37.94 | 38.52 | 6,399,656 | +0.65(+1.72%) |
Oct 02, 2012 | 37.18 | 37.88 | 37.11 | 37.87 | 4,990,142 | +0.83(+2.24%) |
Oct 01, 2012 | 37.05 | 37.22 | 36.75 | 37.04 | 3,651,436 | +0.20(+0.53%) |
Sep 28, 2012 | 36.77 | 36.98 | 36.59 | 36.85 | 4,307,932 | -0.11(-0.30%) |
Sep 27, 2012 | 36.67 | 36.99 | 36.41 | 36.96 | 3,972,197 | +0.39(+1.07%) |
Sep 26, 2012 | 36.94 | 37.31 | 36.34 | 36.57 | 5,002,367 | -0.56(-1.50%) |
Sep 25, 2012 | 37.50 | 38.09 | 36.98 | 37.12 | 9,153,783 | -0.36(-0.97%) |
Sep 24, 2012 | 36.82 | 37.73 | 36.59 | 37.49 | 6,022,770 | +0.64(+1.74%) |
Sep 21, 2012 | 36.72 | 36.96 | 36.42 | 36.85 | 5,223,249 | +0.18(+0.48%) |
Sep 20, 2012 | 36.69 | 36.77 | 36.18 | 36.67 | 2,902,600 | -0.02(-0.05%) |
Sep 19, 2012 | 36.71 | 36.77 | 36.51 | 36.69 | 5,236,808 | -0.04(-0.10%) |
Sep 18, 2012 | 36.31 | 36.73 | 36.25 | 36.72 | 4,512,221 | +0.32(+0.87%) |
Sep 17, 2012 | 36.26 | 36.47 | 35.76 | 36.41 | 4,864,429 | +0.08(+0.23%) |
Sep 14, 2012 | 35.47 | 36.32 | 35.42 | 36.32 | 6,324,157 | +0.81(+2.28%) |
Sep 13, 2012 | 34.68 | 35.64 | 34.52 | 35.51 | 7,378,206 | +0.76(+2.20%) |
Sep 12, 2012 | 35.15 | 35.57 | 34.69 | 34.75 | 4,477,215 | -0.50(-1.43%) |
Sep 11, 2012 | 35.57 | 35.81 | 35.20 | 35.25 | 5,005,775 | -0.29(-0.81%) |
Sep 10, 2012 | 35.98 | 36.32 | 35.54 | 35.54 | 4,240,389 | -0.74(-2.05%) |
Sep 07, 2012 | 35.78 | 36.52 | 35.77 | 36.29 | 3,878,507 | +0.59(+1.64%) |
Sep 06, 2012 | 35.60 | 35.97 | 35.58 | 35.70 | 3,616,555 | +0.19(+0.52%) |
Sep 05, 2012 | 35.65 | 35.83 | 35.43 | 35.51 | 3,833,067 | +0.02(+0.05%) |
Sep 04, 2012 | 35.75 | 36.03 | 35.39 | 35.50 | 3,915,716 | -0.24(-0.68%) |
Aug 31, 2012 | 36.23 | 36.35 | 35.71 | 35.74 | 3,250,282 | -0.36(-1.01%) |
Aug 30, 2012 | 36.16 | 36.34 | 36.04 | 36.10 | 3,436,129 | -0.30(-0.82%) |
Aug 29, 2012 | 35.97 | 36.62 | 35.96 | 36.40 | 3,155,112 | +0.11(+0.31%) |
Aug 27, 2012 | 36.05 | 36.46 | 35.93 | 36.29 | 3,090,077 | +0.26(+0.72%) |
Aug 24, 2012 | 36.50 | 36.65 | 35.97 | 36.03 | 4,748,488 | -0.54(-1.48%) |
Aug 23, 2012 | 36.80 | 36.96 | 36.52 | 36.57 | 3,438,977 | -0.25(-0.68%) |
Aug 22, 2012 | 37.05 | 37.10 | 36.66 | 36.82 | 4,355,100 | -0.31(-0.83%) |
Aug 21, 2012 | 37.10 | 37.65 | 36.95 | 37.12 | 6,867,196 | -0.26(-0.70%) |
Aug 20, 2012 | 36.94 | 37.44 | 36.29 | 37.39 | 16,255,609 | +1.99(+5.63%) |
Aug 17, 2012 | 35.58 | 35.63 | 35.14 | 35.39 | 2,422,139 | -0.12(-0.34%) |
Aug 16, 2012 | 34.95 | 35.51 | 34.82 | 35.51 | 3,119,262 | +0.48(+1.38%) |
Aug 15, 2012 | 34.48 | 35.21 | 34.43 | 35.03 | 2,316,583 | +0.63(+1.84%) |
Aug 14, 2012 | 34.94 | 35.07 | 34.31 | 34.40 | 2,374,195 | -0.47(-1.36%) |
Aug 13, 2012 | 34.98 | 35.08 | 34.70 | 34.87 | 2,130,499 | -0.23(-0.66%) |
Aug 10, 2012 | 34.77 | 35.12 | 34.67 | 35.11 | 2,426,945 | +0.19(+0.53%) |
Aug 09, 2012 | 34.84 | 35.11 | 34.61 | 34.92 | 3,078,247 | -0.07(-0.19%) |
Aug 08, 2012 | 34.55 | 35.22 | 34.46 | 34.98 | 3,996,147 | +0.37(+1.08%) |
Aug 07, 2012 | 34.20 | 34.75 | 34.16 | 34.61 | 6,231,463 | +0.58(+1.69%) |
Aug 06, 2012 | 34.27 | 34.43 | 34.01 | 34.04 | 2,464,827 | -0.11(-0.33%) |
Aug 03, 2012 | 33.95 | 34.49 | 33.90 | 34.15 | 3,527,171 | +0.34(+1.02%) |
Aug 02, 2012 | 33.68 | 34.03 | 33.29 | 33.80 | 5,042,564 | -0.17(-0.49%) |
Aug 01, 2012 | 33.74 | 34.43 | 33.59 | 33.97 | 4,079,425 | +0.42(+1.25%) |
Jul 31, 2012 | 35.39 | 35.71 | 33.53 | 33.55 | 8,498,614 | -1.00(-2.91%) |
Jul 30, 2012 | 34.16 | 34.70 | 34.14 | 34.56 | 3,804,039 | +0.44(+1.28%) |
Jul 27, 2012 | 33.10 | 34.26 | 33.01 | 34.12 | 4,369,625 | +1.27(+3.88%) |
Jul 26, 2012 | 33.31 | 33.50 | 32.55 | 32.84 | 5,082,613 | -0.02(-0.06%) |
Jul 25, 2012 | 32.74 | 33.28 | 32.17 | 32.86 | 8,600,874 | -1.63(-4.72%) |
Jul 24, 2012 | 34.55 | 34.86 | 34.17 | 34.49 | 2,945,494 | -0.16(-0.46%) |
Jul 23, 2012 | 34.84 | 34.94 | 34.17 | 34.65 | 2,828,093 | -0.39(-1.12%) |
Jul 20, 2012 | 35.37 | 35.65 | 34.90 | 35.04 | 3,514,931 | -0.47(-1.31%) |
Jul 19, 2012 | 37.06 | 37.42 | 35.39 | 35.51 | 5,435,354 | -0.78(-2.15%) |
Jul 18, 2012 | 35.87 | 36.50 | 35.64 | 36.29 | 3,288,699 | +0.32(+0.88%) |
Jul 17, 2012 | 35.48 | 36.10 | 35.37 | 35.97 | 4,186,499 | +0.59(+1.66%) |
Jul 16, 2012 | 35.37 | 35.55 | 35.13 | 35.38 | 3,031,855 | -0.12(-0.34%) |
Jul 13, 2012 | 34.94 | 35.59 | 34.94 | 35.51 | 3,452,754 | +0.57(+1.62%) |
Jul 12, 2012 | 34.94 | 35.16 | 34.74 | 34.94 | 3,402,719 | -0.20(-0.56%) |
Jul 11, 2012 | 35.03 | 35.26 | 34.89 | 35.13 | 3,527,139 | +0.07(+0.19%) |
Jul 10, 2012 | 35.32 | 35.41 | 34.91 | 35.07 | 2,993,486 | -0.16(-0.46%) |
Jul 09, 2012 | 35.48 | 35.94 | 34.95 | 35.23 | 5,434,961 | +0.38(+1.09%) |
Jul 06, 2012 | 34.77 | 34.95 | 34.57 | 34.85 | 3,242,229 | -0.21(-0.61%) |
Jul 05, 2012 | 35.31 | 35.58 | 34.82 | 35.06 | 3,992,940 | -0.27(-0.76%) |
Jul 03, 2012 | 35.67 | 35.81 | 35.14 | 35.33 | 2,893,140 | -0.39(-1.09%) |
Jul 02, 2012 | 36.14 | 36.50 | 35.62 | 35.72 | 4,196,084 | -0.19(-0.52%) |
Jun 29, 2012 | 37.63 | 37.65 | 35.68 | 35.91 | 8,751,534 | -1.00(-2.71%) |
Jun 28, 2012 | 37.72 | 38.75 | 35.98 | 36.91 | 17,980,712 | -1.03(-2.71%) |
Jun 27, 2012 | 37.41 | 38.35 | 37.12 | 37.94 | 4,076,716 | +0.26(+0.69%) |
Jun 26, 2012 | 37.65 | 37.94 | 37.14 | 37.68 | 2,591,123 | -0.01(-0.02%) |
Jun 25, 2012 | 38.31 | 38.60 | 37.56 | 37.69 | 4,232,697 | -0.93(-2.40%) |
Jun 22, 2012 | 37.95 | 38.82 | 37.80 | 38.61 | 7,037,281 | +0.86(+2.28%) |
Jun 21, 2012 | 38.09 | 38.27 | 37.62 | 37.75 | 5,437,575 | -0.21(-0.56%) |
Jun 20, 2012 | 38.18 | 38.50 | 37.80 | 37.96 | 8,769,191 | +0.08(+0.22%) |
Jun 19, 2012 | 38.44 | 38.52 | 37.87 | 37.88 | 7,256,704 | -0.19(-0.51%) |
Jun 18, 2012 | 37.89 | 38.35 | 37.85 | 38.07 | 7,161,772 | +0.11(+0.29%) |
Jun 15, 2012 | 38.50 | 38.85 | 37.95 | 37.96 | 7,822,061 | -0.47(-1.23%) |
Jun 14, 2012 | 38.80 | 38.80 | 38.26 | 38.44 | 6,650,613 | -0.08(-0.22%) |
Jun 13, 2012 | 39.45 | 39.96 | 38.49 | 38.52 | 7,310,590 | -1.19(-3.01%) |
Jun 12, 2012 | 39.80 | 39.85 | 39.27 | 39.71 | 3,444,693 | +0.12(+0.30%) |
Jun 11, 2012 | 40.10 | 40.24 | 39.47 | 39.59 | 4,477,805 | -0.45(-1.13%) |
Jun 08, 2012 | 38.69 | 40.13 | 38.64 | 40.05 | 4,233,245 | +1.15(+2.95%) |
Jun 07, 2012 | 39.24 | 39.49 | 38.85 | 38.90 | 5,427,680 | -0.40(-1.01%) |
Jun 06, 2012 | 38.74 | 39.59 | 38.69 | 39.30 | 5,231,295 | +0.63(+1.63%) |
Jun 05, 2012 | 37.57 | 38.77 | 37.41 | 38.67 | 5,178,906 | +1.16(+3.09%) |
Jun 04, 2012 | 37.51 | 37.75 | 37.22 | 37.51 | 3,472,522 | +0.01(+0.02%) |
Jun 01, 2012 | 37.41 | 37.89 | 37.36 | 37.50 | 4,730,604 | -0.37(-0.98%) |
May 31, 2012 | 38.22 | 38.49 | 37.51 | 37.87 | 5,344,665 | -0.44(-1.14%) |
May 30, 2012 | 38.41 | 38.77 | 38.20 | 38.31 | 3,306,905 | -0.42(-1.08%) |
May 29, 2012 | 38.36 | 38.81 | 38.18 | 38.72 | 3,284,726 | +0.56(+1.48%) |
May 25, 2012 | 37.97 | 38.64 | 37.97 | 38.16 | 3,069,943 | +0.06(+0.17%) |
May 24, 2012 | 37.73 | 39.06 | 37.46 | 38.09 | 6,347,195 | +0.73(+1.96%) |
May 23, 2012 | 37.13 | 37.56 | 36.91 | 37.36 | 3,473,308 | +0.07(+0.20%) |
May 22, 2012 | 37.76 | 38.14 | 37.12 | 37.29 | 4,390,550 | -0.48(-1.28%) |
May 21, 2012 | 36.42 | 37.89 | 36.41 | 37.77 | 4,877,665 | +1.44(+3.95%) |
May 18, 2012 | 36.75 | 37.15 | 36.19 | 36.33 | 4,793,395 | -0.36(-0.98%) |
May 17, 2012 | 37.19 | 37.54 | 36.69 | 36.69 | 6,713,470 | -0.55(-1.47%) |
May 16, 2012 | 37.20 | 38.07 | 37.13 | 37.24 | 6,008,345 | -0.57(-1.52%) |
May 15, 2012 | 38.30 | 38.42 | 37.73 | 37.82 | 4,952,492 | -0.65(-1.69%) |
May 14, 2012 | 38.01 | 39.05 | 37.72 | 38.46 | 4,871,778 | +0.27(+0.70%) |
May 11, 2012 | 38.69 | 38.97 | 38.11 | 38.19 | 4,741,174 | -0.56(-1.43%) |
May 10, 2012 | 39.20 | 39.32 | 38.71 | 38.75 | 3,628,512 | -0.22(-0.57%) |
May 09, 2012 | 38.69 | 39.59 | 38.59 | 38.97 | 6,583,322 | -0.90(-2.25%) |
May 08, 2012 | 39.48 | 39.97 | 39.13 | 39.87 | 5,525,455 | +0.06(+0.16%) |
May 07, 2012 | 39.97 | 40.13 | 39.43 | 39.81 | 5,089,418 | -0.15(-0.37%) |
May 04, 2012 | 40.67 | 40.70 | 39.82 | 39.95 | 4,103,760 | -0.81(-1.98%) |
May 03, 2012 | 41.51 | 41.51 | 39.95 | 40.76 | 7,159,774 | -0.85(-2.05%) |
May 02, 2012 | 40.97 | 41.77 | 40.97 | 41.61 | 5,788,678 | +0.44(+1.08%) |
May 01, 2012 | 40.81 | 41.63 | 40.70 | 41.17 | 6,178,144 | +0.38(+0.93%) |
Apr 30, 2012 | 39.98 | 40.95 | 39.82 | 40.79 | 8,937,425 | +0.48(+1.19%) |
Apr 27, 2012 | 42.13 | 42.15 | 40.25 | 40.31 | 10,272,012 | -1.66(-3.95%) |
Apr 26, 2012 | 41.11 | 42.33 | 40.14 | 41.96 | 19,015,798 | -3.75(-8.20%) |
Apr 25, 2012 | 45.83 | 46.55 | 45.55 | 45.72 | 3,188,410 | +0.30(+0.65%) |
Apr 24, 2012 | 45.23 | 45.47 | 44.92 | 45.42 | 2,279,674 | +0.10(+0.22%) |
Apr 23, 2012 | 45.38 | 45.39 | 44.94 | 45.32 | 1,979,051 | -0.26(-0.57%) |
Apr 20, 2012 | 45.58 | 45.94 | 45.21 | 45.58 | 2,418,073 | +0.13(+0.29%) |
Apr 19, 2012 | 44.50 | 45.97 | 44.26 | 45.45 | 4,807,463 | +1.07(+2.42%) |
Apr 18, 2012 | 43.99 | 44.69 | 43.97 | 44.37 | 3,502,409 | +0.13(+0.29%) |
Apr 17, 2012 | 44.09 | 44.43 | 43.79 | 44.24 | 2,258,999 | +0.50(+1.14%) |
Apr 16, 2012 | 44.34 | 44.36 | 43.59 | 43.74 | 2,670,461 | -0.55(-1.23%) |
Apr 13, 2012 | 44.45 | 44.72 | 44.27 | 44.29 | 1,999,379 | -0.34(-0.77%) |
Apr 12, 2012 | 44.32 | 44.77 | 44.15 | 44.63 | 2,284,160 | +0.46(+1.05%) |
Apr 11, 2012 | 44.84 | 44.87 | 44.11 | 44.17 | 3,007,467 | +0.02(+0.04%) |
Apr 10, 2012 | 44.93 | 45.13 | 43.96 | 44.15 | 2,754,986 | -0.86(-1.90%) |
Apr 09, 2012 | 45.09 | 45.29 | 44.88 | 45.01 | 2,979,071 | -0.78(-1.71%) |
Apr 05, 2012 | 45.57 | 45.82 | 45.37 | 45.79 | 2,184,522 | -0.02(-0.04%) |
Apr 04, 2012 | 45.83 | 45.90 | 45.42 | 45.81 | 3,085,688 | -0.27(-0.58%) |
Apr 03, 2012 | 46.34 | 46.55 | 45.71 | 46.08 | 3,362,012 | -0.28(-0.60%) |
Apr 02, 2012 | 46.34 | 46.58 | 46.10 | 46.35 | 4,732,875 | +0.06(+0.14%) |
Mar 30, 2012 | 45.77 | 47.19 | 45.68 | 46.29 | 8,685,776 | +0.55(+1.21%) |
Mar 29, 2012 | 42.69 | 46.05 | 42.66 | 45.74 | 13,747,776 | +2.81(+6.54%) |
Mar 28, 2012 | 43.48 | 43.91 | 42.59 | 42.93 | 5,141,865 | -0.44(-1.02%) |
Mar 27, 2012 | 43.46 | 43.60 | 42.52 | 43.37 | 4,900,728 | +0.00(+0.00%) |
Mar 26, 2012 | 42.23 | 43.47 | 42.21 | 43.37 | 4,076,119 | +1.29(+3.07%) |
Mar 23, 2012 | 42.27 | 42.61 | 41.85 | 42.08 | 5,533,372 | -0.83(-1.94%) |
Mar 22, 2012 | 42.67 | 43.01 | 42.60 | 42.91 | 3,715,989 | -0.02(-0.04%) |
Mar 21, 2012 | 42.74 | 43.12 | 42.48 | 42.93 | 4,314,451 | +0.20(+0.48%) |
Mar 20, 2012 | 42.88 | 43.08 | 42.33 | 42.73 | 2,941,760 | -0.40(-0.92%) |
Mar 19, 2012 | 42.90 | 43.35 | 42.84 | 43.12 | 2,309,389 | +0.21(+0.49%) |
Mar 16, 2012 | 42.58 | 42.99 | 42.40 | 42.91 | 6,391,701 | +0.50(+1.17%) |
Mar 15, 2012 | 42.33 | 42.50 | 42.24 | 42.41 | 3,479,540 | +0.24(+0.57%) |
Mar 14, 2012 | 42.17 | 42.46 | 42.06 | 42.17 | 6,141,340 | -0.15(-0.35%) |
Mar 13, 2012 | 42.63 | 42.80 | 41.96 | 42.32 | 4,689,968 | -0.13(-0.30%) |
Mar 12, 2012 | 43.22 | 43.22 | 42.40 | 42.45 | 2,738,408 | -0.79(-1.84%) |
Mar 09, 2012 | 42.75 | 43.48 | 42.72 | 43.24 | 2,921,676 | +0.51(+1.19%) |
Mar 08, 2012 | 42.54 | 42.99 | 42.42 | 42.74 | 2,510,601 | +0.54(+1.29%) |
Mar 07, 2012 | 42.16 | 42.63 | 42.09 | 42.19 | 2,195,717 | +0.06(+0.15%) |
Mar 06, 2012 | 42.89 | 43.31 | 41.83 | 42.13 | 3,506,441 | -1.05(-2.44%) |
Mar 05, 2012 | 42.70 | 43.37 | 42.66 | 43.18 | 2,786,811 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.59 | 42.84 | 42.99 | 2,869,789 | -0.59(-1.36%) |
Mar 01, 2012 | 43.14 | 43.59 | 42.77 | 43.58 | 2,813,201 | +0.42(+0.98%) |
Feb 29, 2012 | 43.13 | 43.42 | 42.80 | 43.15 | 4,494,392 | +0.11(+0.26%) |
Feb 28, 2012 | 43.11 | 43.26 | 42.88 | 43.04 | 2,780,419 | -0.09(-0.21%) |
Feb 27, 2012 | 42.95 | 43.60 | 42.80 | 43.13 | 3,995,307 | -0.14(-0.32%) |
Feb 24, 2012 | 43.08 | 43.45 | 43.08 | 43.27 | 3,322,823 | +0.18(+0.43%) |
Feb 23, 2012 | 43.54 | 43.76 | 43.04 | 43.09 | 3,230,521 | -0.42(-0.95%) |
Feb 22, 2012 | 43.35 | 43.67 | 43.12 | 43.50 | 3,413,050 | +0.25(+0.58%) |
Feb 21, 2012 | 43.62 | 43.83 | 43.07 | 43.25 | 3,967,376 | -0.19(-0.45%) |
Feb 17, 2012 | 43.80 | 43.93 | 43.44 | 43.45 | 3,596,193 | -0.08(-0.19%) |
Feb 16, 2012 | 43.53 | 43.68 | 43.33 | 43.53 | 3,198,625 | -0.01(-0.02%) |
Feb 15, 2012 | 43.83 | 44.03 | 43.46 | 43.54 | 4,456,245 | -0.08(-0.19%) |
Feb 14, 2012 | 42.69 | 43.63 | 42.52 | 43.62 | 6,475,720 | +0.93(+2.18%) |
Feb 13, 2012 | 42.43 | 42.91 | 42.34 | 42.69 | 3,555,545 | +0.52(+1.23%) |
Feb 10, 2012 | 41.77 | 42.40 | 41.53 | 42.17 | 4,076,105 | -0.09(-0.22%) |
Feb 09, 2012 | 41.66 | 42.39 | 41.66 | 42.27 | 4,628,150 | +0.61(+1.46%) |
Feb 08, 2012 | 41.01 | 41.80 | 40.97 | 41.66 | 4,611,306 | +0.40(+0.96%) |
Feb 07, 2012 | 40.37 | 41.34 | 40.24 | 41.26 | 4,115,882 | +0.89(+2.21%) |
Feb 06, 2012 | 40.70 | 40.72 | 39.94 | 40.37 | 5,250,217 | -0.34(-0.83%) |
Feb 03, 2012 | 41.30 | 41.30 | 40.05 | 40.71 | 6,396,092 | -0.63(-1.52%) |
Feb 02, 2012 | 41.84 | 42.09 | 41.16 | 41.33 | 3,580,506 | -0.26(-0.62%) |