Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.72 | 51.83 | 51.27 | 51.51 | 13,679,954 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.57 | 51.57 | 51.57 | 12,325,350 | -0.17(-0.34%) |
Oct 25, 2012 | 51.65 | 52.05 | 51.64 | 51.75 | 13,297,977 | +0.29(+0.57%) |
Oct 24, 2012 | 51.64 | 51.79 | 51.40 | 51.45 | 11,784,740 | -0.11(-0.21%) |
Oct 23, 2012 | 51.77 | 52.03 | 51.30 | 51.56 | 15,240,600 | -0.71(-1.35%) |
Oct 19, 2012 | 52.45 | 52.55 | 52.17 | 52.27 | 25,284,086 | -0.48(-0.91%) |
Oct 18, 2012 | 51.55 | 52.91 | 51.51 | 52.75 | 45,988,792 | +1.11(+2.14%) |
Oct 17, 2012 | 50.72 | 51.77 | 50.59 | 51.64 | 36,463,332 | +1.05(+2.08%) |
Oct 16, 2012 | 50.41 | 50.77 | 50.20 | 50.59 | 18,819,262 | +0.69(+1.38%) |
Oct 15, 2012 | 49.59 | 50.18 | 49.51 | 49.90 | 20,441,748 | +0.46(+0.93%) |
Oct 12, 2012 | 49.59 | 49.83 | 49.32 | 49.44 | 11,940,872 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.68 | 49.36 | 49.44 | 12,906,063 | -0.18(-0.37%) |
Oct 10, 2012 | 49.74 | 49.82 | 49.45 | 49.62 | 14,724,336 | -0.14(-0.28%) |
Oct 09, 2012 | 49.91 | 50.17 | 49.53 | 49.76 | 21,125,022 | -0.75(-1.48%) |
Oct 08, 2012 | 50.63 | 50.66 | 50.31 | 50.51 | 8,860,017 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.73 | 50.42 | 50.66 | 12,964,129 | +0.28(+0.55%) |
Oct 04, 2012 | 50.26 | 50.55 | 50.20 | 50.39 | 12,917,737 | +0.20(+0.39%) |
Oct 03, 2012 | 50.33 | 50.42 | 49.99 | 50.19 | 11,758,381 | +0.03(+0.06%) |
Oct 02, 2012 | 50.28 | 50.39 | 49.93 | 50.16 | 13,545,319 | -0.12(-0.25%) |
Oct 01, 2012 | 50.13 | 50.52 | 50.13 | 50.28 | 13,266,121 | +0.16(+0.32%) |
Sep 28, 2012 | 50.02 | 50.22 | 49.83 | 50.12 | 14,151,530 | -0.07(-0.14%) |
Sep 27, 2012 | 50.25 | 50.44 | 50.11 | 50.20 | 11,246,928 | +0.01(+0.01%) |
Sep 26, 2012 | 50.55 | 50.55 | 50.16 | 50.19 | 13,709,308 | -0.23(-0.46%) |
Sep 25, 2012 | 50.20 | 50.65 | 50.20 | 50.42 | 15,936,128 | +0.23(+0.46%) |
Sep 24, 2012 | 50.10 | 50.33 | 50.05 | 50.19 | 12,486,069 | -0.04(-0.09%) |
Sep 21, 2012 | 50.23 | 50.45 | 50.07 | 50.23 | 26,226,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.76 | 50.18 | 49.70 | 50.12 | 11,966,777 | +0.22(+0.44%) |
Sep 19, 2012 | 50.01 | 50.13 | 49.90 | 49.90 | 13,626,021 | +0.04(+0.07%) |
Sep 18, 2012 | 49.52 | 49.95 | 49.51 | 49.86 | 11,085,118 | +0.22(+0.44%) |
Sep 17, 2012 | 49.82 | 49.97 | 49.46 | 49.64 | 15,925,712 | -0.16(-0.32%) |
Sep 14, 2012 | 50.12 | 50.12 | 49.52 | 49.80 | 17,910,474 | -0.38(-0.75%) |
Sep 13, 2012 | 49.47 | 50.31 | 49.46 | 50.18 | 17,881,112 | +0.61(+1.23%) |
Sep 12, 2012 | 49.73 | 49.80 | 49.48 | 49.57 | 11,315,462 | -0.04(-0.07%) |
Sep 11, 2012 | 49.73 | 49.86 | 49.59 | 49.61 | 12,128,247 | +0.01(+0.03%) |
Sep 10, 2012 | 49.45 | 49.80 | 49.34 | 49.59 | 15,729,927 | +0.22(+0.44%) |
Sep 07, 2012 | 49.44 | 49.47 | 49.11 | 49.37 | 11,552,959 | +0.03(+0.06%) |
Sep 06, 2012 | 49.25 | 49.62 | 49.16 | 49.35 | 17,976,128 | +0.41(+0.85%) |
Sep 05, 2012 | 49.05 | 49.37 | 48.84 | 48.93 | 12,739,110 | +0.01(+0.01%) |
Sep 04, 2012 | 49.09 | 49.13 | 48.71 | 48.92 | 11,551,945 | -0.12(-0.25%) |
Aug 31, 2012 | 49.06 | 49.39 | 48.85 | 49.05 | 13,957,041 | +0.16(+0.33%) |
Aug 30, 2012 | 48.90 | 49.03 | 48.63 | 48.89 | 13,297,955 | -0.12(-0.24%) |
Aug 29, 2012 | 48.94 | 49.34 | 48.78 | 49.00 | 13,211,012 | -0.09(-0.18%) |
Aug 27, 2012 | 49.13 | 49.43 | 49.08 | 49.09 | 12,044,591 | -0.08(-0.16%) |
Aug 24, 2012 | 48.89 | 49.35 | 48.84 | 49.17 | 15,531,691 | +0.34(+0.70%) |
Aug 23, 2012 | 48.87 | 48.98 | 48.70 | 48.83 | 12,572,247 | -0.01(-0.01%) |
Aug 22, 2012 | 48.75 | 48.97 | 48.68 | 48.84 | 11,418,640 | -0.02(-0.04%) |
Aug 21, 2012 | 48.79 | 49.20 | 48.74 | 48.86 | 13,241,443 | +0.06(+0.12%) |
Aug 20, 2012 | 48.87 | 48.90 | 48.78 | 48.80 | 17,542,448 | -0.07(-0.15%) |
Aug 17, 2012 | 49.10 | 49.15 | 48.66 | 48.87 | 16,647,467 | -0.29(-0.59%) |
Aug 16, 2012 | 49.33 | 49.34 | 49.03 | 49.16 | 18,753,884 | -0.11(-0.22%) |
Aug 15, 2012 | 49.38 | 49.62 | 49.23 | 49.27 | 12,969,885 | -0.21(-0.42%) |
Aug 14, 2012 | 49.55 | 49.56 | 49.38 | 49.48 | 11,399,920 | +0.13(+0.26%) |
Aug 13, 2012 | 49.30 | 49.41 | 49.14 | 49.35 | 9,987,206 | -0.13(-0.26%) |
Aug 10, 2012 | 49.10 | 49.53 | 49.10 | 49.48 | 10,605,863 | +0.23(+0.47%) |
Aug 09, 2012 | 49.25 | 49.48 | 49.14 | 49.25 | 10,771,159 | -0.02(-0.04%) |
Aug 08, 2012 | 49.23 | 49.42 | 49.17 | 49.27 | 9,118,753 | +0.04(+0.09%) |
Aug 07, 2012 | 49.60 | 49.69 | 49.17 | 49.23 | 15,632,523 | -0.40(-0.80%) |
Aug 06, 2012 | 49.87 | 49.98 | 49.58 | 49.62 | 12,100,593 | -0.20(-0.41%) |
Aug 03, 2012 | 49.72 | 49.97 | 49.65 | 49.82 | 15,119,702 | +0.48(+0.98%) |
Aug 02, 2012 | 49.60 | 49.72 | 49.03 | 49.34 | 18,778,304 | -0.67(-1.34%) |
Aug 01, 2012 | 50.08 | 50.28 | 49.92 | 50.01 | 16,205,879 | +0.12(+0.23%) |
Jul 31, 2012 | 49.92 | 50.14 | 49.81 | 49.90 | 14,308,311 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.21 | 49.85 | 50.06 | 11,624,750 | -0.05(-0.10%) |
Jul 27, 2012 | 49.70 | 50.23 | 49.66 | 50.11 | 19,444,238 | +0.56(+1.13%) |
Jul 26, 2012 | 49.23 | 49.72 | 49.17 | 49.55 | 22,763,554 | +0.87(+1.79%) |
Jul 25, 2012 | 48.78 | 49.03 | 48.57 | 48.68 | 13,709,234 | +0.13(+0.27%) |
Jul 24, 2012 | 49.09 | 49.20 | 48.30 | 48.55 | 16,850,410 | -0.55(-1.12%) |
Jul 23, 2012 | 49.12 | 49.24 | 48.76 | 49.10 | 16,327,319 | -0.37(-0.76%) |
Jul 20, 2012 | 49.99 | 50.00 | 49.27 | 49.47 | 19,374,126 | -0.65(-1.29%) |
Jul 19, 2012 | 49.92 | 50.24 | 49.72 | 50.12 | 18,727,634 | +0.12(+0.23%) |
Jul 18, 2012 | 49.55 | 50.07 | 49.49 | 50.00 | 21,663,696 | +0.27(+0.54%) |
Jul 17, 2012 | 48.90 | 49.87 | 48.74 | 49.74 | 33,574,340 | +0.40(+0.80%) |
Jul 16, 2012 | 49.36 | 49.54 | 49.28 | 49.34 | 17,925,748 | -0.12(-0.23%) |
Jul 13, 2012 | 48.87 | 49.55 | 48.82 | 49.46 | 18,218,256 | +0.65(+1.33%) |
Jul 12, 2012 | 48.74 | 49.10 | 48.61 | 48.81 | 22,848,984 | -0.14(-0.28%) |
Jul 11, 2012 | 49.04 | 49.10 | 48.81 | 48.94 | 16,683,577 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.09 | 48.83 | 48.93 | 17,829,434 | +0.07(+0.15%) |
Jul 09, 2012 | 48.83 | 48.99 | 48.75 | 48.86 | 17,321,446 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.93 | 48.55 | 48.76 | 13,537,136 | -0.10(-0.21%) |
Jul 05, 2012 | 48.96 | 49.12 | 48.86 | 48.86 | 16,450,112 | -0.19(-0.38%) |
Jul 03, 2012 | 48.99 | 49.10 | 48.81 | 49.05 | 12,350,141 | +0.03(+0.06%) |
Jul 02, 2012 | 48.70 | 49.02 | 48.54 | 49.02 | 17,415,100 | +0.32(+0.65%) |
Jun 29, 2012 | 48.51 | 48.80 | 48.45 | 48.70 | 25,119,172 | +0.45(+0.93%) |
Jun 28, 2012 | 48.09 | 48.30 | 47.89 | 48.25 | 16,801,342 | +0.07(+0.15%) |
Jun 27, 2012 | 47.88 | 48.44 | 47.83 | 48.18 | 24,408,296 | +0.30(+0.63%) |
Jun 26, 2012 | 47.98 | 48.07 | 47.87 | 47.88 | 15,398,826 | -0.06(-0.12%) |
Jun 25, 2012 | 47.76 | 48.03 | 47.68 | 47.94 | 19,034,672 | -0.09(-0.20%) |
Jun 22, 2012 | 48.05 | 48.27 | 47.95 | 48.03 | 26,318,914 | +0.17(+0.36%) |
Jun 21, 2012 | 47.97 | 48.27 | 47.69 | 47.86 | 34,051,452 | -0.44(-0.91%) |
Jun 20, 2012 | 48.14 | 48.30 | 47.91 | 48.30 | 29,460,046 | +0.20(+0.42%) |
Jun 19, 2012 | 47.79 | 48.27 | 47.83 | 48.09 | 32,761,320 | +0.30(+0.63%) |
Jun 18, 2012 | 47.45 | 47.86 | 47.45 | 47.79 | 35,723,076 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.65 | 47.22 | 47.58 | 36,059,500 | +0.40(+0.86%) |
Jun 14, 2012 | 46.39 | 47.39 | 46.34 | 47.18 | 47,604,760 | +0.72(+1.55%) |
Jun 13, 2012 | 46.31 | 46.64 | 45.54 | 46.46 | 136,564,032 | +0.99(+2.17%) |
Jun 12, 2012 | 44.81 | 45.61 | 44.57 | 45.47 | 36,978,228 | +0.69(+1.55%) |
Jun 11, 2012 | 45.39 | 45.43 | 44.77 | 44.78 | 16,961,080 | -0.62(-1.37%) |
Jun 08, 2012 | 45.08 | 45.44 | 44.93 | 45.40 | 15,606,583 | +0.13(+0.29%) |
Jun 07, 2012 | 45.54 | 45.56 | 45.06 | 45.27 | 17,978,406 | +0.00(+0.00%) |
Jun 06, 2012 | 44.76 | 45.27 | 44.61 | 45.27 | 16,040,509 | +0.43(+0.95%) |
Jun 05, 2012 | 44.81 | 44.97 | 44.69 | 44.84 | 13,212,847 | -0.09(-0.21%) |
Jun 04, 2012 | 44.72 | 45.02 | 44.61 | 44.94 | 12,767,736 | +0.40(+0.91%) |
Jun 01, 2012 | 44.72 | 44.91 | 44.48 | 44.53 | 16,729,807 | -0.47(-1.04%) |
May 31, 2012 | 44.95 | 45.32 | 44.79 | 45.00 | 18,447,952 | +0.16(+0.35%) |
May 30, 2012 | 44.94 | 44.98 | 44.69 | 44.84 | 13,061,102 | -0.27(-0.61%) |
May 29, 2012 | 45.30 | 45.36 | 44.91 | 45.12 | 13,999,711 | +0.06(+0.13%) |
May 25, 2012 | 45.33 | 45.40 | 44.90 | 45.06 | 15,549,535 | -0.43(-0.94%) |
May 24, 2012 | 45.33 | 45.66 | 45.27 | 45.48 | 12,914,830 | +0.32(+0.70%) |
May 23, 2012 | 45.26 | 45.51 | 44.89 | 45.17 | 15,785,101 | -0.18(-0.39%) |
May 22, 2012 | 45.26 | 45.55 | 45.21 | 45.35 | 11,779,710 | +0.04(+0.08%) |
May 21, 2012 | 45.16 | 45.57 | 45.15 | 45.31 | 12,307,357 | +0.09(+0.19%) |
May 18, 2012 | 45.60 | 45.62 | 45.04 | 45.22 | 19,304,934 | -0.14(-0.31%) |
May 17, 2012 | 45.48 | 45.69 | 45.32 | 45.37 | 11,197,787 | -0.11(-0.25%) |
May 16, 2012 | 45.54 | 45.64 | 45.31 | 45.48 | 14,033,750 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.79 | 45.27 | 45.41 | 11,906,655 | -0.23(-0.50%) |
May 14, 2012 | 45.71 | 45.76 | 45.37 | 45.64 | 55,594,532 | -0.29(-0.64%) |
May 11, 2012 | 46.00 | 46.40 | 45.85 | 45.93 | 52,984,508 | -0.16(-0.36%) |
May 10, 2012 | 46.27 | 46.30 | 45.97 | 46.10 | 10,710,885 | +0.21(+0.45%) |
May 09, 2012 | 46.11 | 46.32 | 45.87 | 45.89 | 14,921,127 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.39 | 46.08 | 46.39 | 17,357,822 | +0.13(+0.28%) |
May 07, 2012 | 46.10 | 46.42 | 46.05 | 46.26 | 11,683,803 | +0.04(+0.09%) |
May 04, 2012 | 46.54 | 46.61 | 46.22 | 46.22 | 14,432,790 | -0.43(-0.92%) |
May 03, 2012 | 46.69 | 46.75 | 46.50 | 46.64 | 14,537,289 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.64 | 46.29 | 46.64 | 11,696,174 | +0.08(+0.17%) |
May 01, 2012 | 46.34 | 46.66 | 46.26 | 46.56 | 14,159,787 | +0.09(+0.18%) |
Apr 30, 2012 | 46.30 | 46.68 | 46.29 | 46.47 | 15,916,553 | +0.19(+0.40%) |
Apr 27, 2012 | 46.37 | 46.49 | 46.17 | 46.29 | 13,834,674 | +0.06(+0.14%) |
Apr 26, 2012 | 45.98 | 46.38 | 45.87 | 46.22 | 12,802,963 | +0.23(+0.50%) |
Apr 25, 2012 | 45.66 | 46.10 | 45.57 | 46.00 | 15,636,753 | +0.47(+1.03%) |
Apr 24, 2012 | 45.37 | 45.54 | 45.23 | 45.52 | 12,638,480 | +0.29(+0.63%) |
Apr 23, 2012 | 45.33 | 45.47 | 45.19 | 45.24 | 14,177,922 | -0.24(-0.53%) |
Apr 20, 2012 | 45.13 | 45.67 | 45.12 | 45.48 | 20,060,356 | +0.49(+1.08%) |
Apr 19, 2012 | 45.13 | 45.36 | 44.80 | 45.00 | 21,276,704 | -0.16(-0.36%) |
Apr 18, 2012 | 45.85 | 45.63 | 45.06 | 45.16 | 28,811,088 | -0.69(-1.49%) |
Apr 17, 2012 | 45.85 | 45.89 | 45.17 | 45.85 | 25,666,648 | +0.17(+0.38%) |
Apr 16, 2012 | 45.49 | 45.80 | 45.45 | 45.67 | 14,712,169 | +0.31(+0.69%) |
Apr 13, 2012 | 45.65 | 45.69 | 45.35 | 45.36 | 15,726,146 | -0.44(-0.95%) |
Apr 12, 2012 | 45.72 | 45.80 | 45.46 | 45.80 | 18,359,948 | +0.01(+0.03%) |
Apr 11, 2012 | 46.18 | 46.18 | 45.66 | 45.78 | 14,512,898 | -0.05(-0.11%) |
Apr 10, 2012 | 46.27 | 46.30 | 45.80 | 45.83 | 17,891,848 | -0.51(-1.11%) |
Apr 09, 2012 | 46.37 | 46.57 | 46.32 | 46.34 | 8,874,895 | -0.30(-0.64%) |
Apr 05, 2012 | 46.59 | 46.67 | 46.47 | 46.64 | 11,098,001 | -0.04(-0.08%) |
Apr 04, 2012 | 46.84 | 46.90 | 46.66 | 46.68 | 13,212,642 | -0.35(-0.74%) |
Apr 03, 2012 | 47.20 | 47.23 | 46.76 | 47.03 | 12,787,042 | -0.24(-0.50%) |
Apr 02, 2012 | 47.14 | 47.33 | 46.99 | 47.27 | 12,307,267 | +0.18(+0.38%) |
Mar 30, 2012 | 46.85 | 47.24 | 46.82 | 47.09 | 15,840,840 | +0.30(+0.64%) |
Mar 29, 2012 | 46.60 | 46.79 | 46.54 | 46.79 | 13,296,693 | -0.06(-0.12%) |
Mar 28, 2012 | 46.69 | 46.84 | 46.53 | 46.84 | 14,435,995 | +0.16(+0.34%) |
Mar 27, 2012 | 46.64 | 46.76 | 46.56 | 46.69 | 14,990,761 | +0.16(+0.35%) |
Mar 26, 2012 | 46.32 | 46.59 | 46.28 | 46.52 | 11,912,032 | +0.44(+0.96%) |
Mar 23, 2012 | 46.04 | 46.20 | 45.95 | 46.08 | 11,293,838 | +0.06(+0.14%) |
Mar 22, 2012 | 46.17 | 46.18 | 45.97 | 46.02 | 14,877,595 | -0.21(-0.46%) |
Mar 21, 2012 | 46.37 | 46.45 | 46.15 | 46.23 | 10,981,632 | -0.14(-0.31%) |
Mar 20, 2012 | 46.40 | 46.49 | 46.23 | 46.37 | 10,870,922 | -0.18(-0.38%) |
Mar 19, 2012 | 46.37 | 46.59 | 46.33 | 46.55 | 10,256,244 | +0.06(+0.14%) |
Mar 16, 2012 | 46.54 | 46.73 | 46.27 | 46.49 | 24,804,116 | +0.04(+0.08%) |
Mar 15, 2012 | 46.35 | 46.67 | 46.30 | 46.45 | 15,930,913 | -0.01(-0.02%) |
Mar 14, 2012 | 46.55 | 46.67 | 46.42 | 46.46 | 13,464,640 | -0.18(-0.38%) |
Mar 13, 2012 | 46.70 | 46.72 | 46.42 | 46.64 | 13,734,394 | +0.16(+0.35%) |
Mar 12, 2012 | 46.08 | 46.51 | 46.07 | 46.47 | 10,204,280 | +0.26(+0.56%) |
Mar 09, 2012 | 46.28 | 46.40 | 46.11 | 46.22 | 11,781,971 | -0.08(-0.17%) |
Mar 08, 2012 | 46.37 | 46.46 | 46.22 | 46.30 | 15,844,428 | +0.39(+0.86%) |
Mar 07, 2012 | 45.88 | 46.02 | 45.77 | 45.90 | 11,995,290 | -0.04(-0.08%) |
Mar 06, 2012 | 46.02 | 46.21 | 45.82 | 45.94 | 13,258,507 | -0.40(-0.86%) |
Mar 05, 2012 | 46.18 | 46.37 | 46.07 | 46.34 | 10,647,426 | +0.10(+0.22%) |
Mar 02, 2012 | 46.22 | 46.31 | 46.09 | 46.24 | 8,494,300 | -0.04(-0.09%) |
Mar 01, 2012 | 46.48 | 46.59 | 46.15 | 46.28 | 12,346,214 | -0.18(-0.38%) |
Feb 29, 2012 | 46.56 | 46.59 | 46.20 | 46.46 | 16,045,137 | -0.07(-0.15%) |
Feb 28, 2012 | 46.12 | 46.70 | 46.05 | 46.53 | 16,223,222 | +0.52(+1.13%) |
Feb 27, 2012 | 45.87 | 46.15 | 45.70 | 46.01 | 11,938,905 | -0.01(-0.02%) |
Feb 24, 2012 | 46.25 | 46.25 | 45.82 | 46.02 | 14,678,300 | -0.05(-0.11%) |
Feb 23, 2012 | 46.13 | 46.74 | 45.93 | 46.07 | 12,706,513 | +0.07(+0.15%) |
Feb 22, 2012 | 46.05 | 46.24 | 45.90 | 46.00 | 11,518,091 | -0.03(-0.06%) |
Feb 21, 2012 | 46.16 | 46.17 | 45.82 | 46.02 | 11,420,117 | +0.04(+0.08%) |
Feb 17, 2012 | 46.15 | 46.19 | 45.86 | 45.99 | 12,799,770 | +0.05(+0.11%) |
Feb 16, 2012 | 45.71 | 46.11 | 45.60 | 45.94 | 11,580,218 | +0.19(+0.42%) |
Feb 15, 2012 | 45.65 | 45.96 | 45.62 | 45.75 | 12,676,604 | +0.03(+0.06%) |
Feb 14, 2012 | 45.82 | 45.90 | 45.52 | 45.72 | 12,688,137 | -0.05(-0.11%) |
Feb 13, 2012 | 45.93 | 45.96 | 45.71 | 45.77 | 13,654,674 | +0.06(+0.12%) |
Feb 10, 2012 | 45.79 | 45.83 | 45.47 | 45.71 | 19,720,520 | -0.21(-0.45%) |
Feb 09, 2012 | 46.11 | 46.24 | 45.87 | 45.92 | 15,454,557 | -0.25(-0.54%) |
Feb 08, 2012 | 46.14 | 46.24 | 46.06 | 46.17 | 9,684,061 | -0.01(-0.03%) |
Feb 07, 2012 | 46.11 | 46.27 | 46.01 | 46.18 | 13,024,008 | +0.05(+0.11%) |
Feb 06, 2012 | 46.32 | 46.41 | 46.03 | 46.13 | 13,475,556 | -0.32(-0.69%) |
Feb 03, 2012 | 46.63 | 46.72 | 46.37 | 46.45 | 12,770,054 | +0.04(+0.08%) |
Feb 02, 2012 | 46.48 | 46.68 | 46.24 | 46.41 | 11,704,379 | -0.07(-0.15%) |
Feb 01, 2012 | 46.68 | 46.93 | 46.46 | 46.48 | 17,347,830 | -0.16(-0.33%) |
Jan 31, 2012 | 46.60 | 46.67 | 46.39 | 46.64 | 19,104,594 | +0.14(+0.30%) |
Jan 30, 2012 | 46.23 | 46.50 | 46.09 | 46.50 | 10,573,215 | +0.11(+0.23%) |
Jan 27, 2012 | 46.43 | 46.61 | 46.32 | 46.39 | 14,795,463 | -0.10(-0.21%) |
Jan 26, 2012 | 46.37 | 46.62 | 46.15 | 46.49 | 17,706,046 | +0.35(+0.75%) |
Jan 25, 2012 | 45.88 | 46.21 | 45.83 | 46.14 | 14,880,848 | +0.15(+0.32%) |
Jan 24, 2012 | 45.53 | 46.31 | 45.53 | 46.00 | 17,397,764 | +0.00(+0.00%) |
Jan 23, 2012 | 46.16 | 46.23 | 45.91 | 46.00 | 14,308,021 | -0.19(-0.41%) |
Jan 20, 2012 | 46.19 | 46.39 | 45.67 | 46.19 | 20,795,428 | +0.06(+0.12%) |
Jan 19, 2012 | 46.11 | 46.17 | 45.85 | 46.13 | 16,533,732 | -0.06(-0.14%) |
Jan 18, 2012 | 46.18 | 46.26 | 46.00 | 46.19 | 11,440,460 | +0.11(+0.25%) |
Jan 17, 2012 | 46.38 | 46.48 | 45.64 | 46.08 | 11,813,943 | -0.10(-0.21%) |
Jan 13, 2012 | 45.97 | 46.19 | 45.55 | 46.18 | 12,688,500 | +0.02(+0.05%) |
Jan 12, 2012 | 46.19 | 46.29 | 45.95 | 46.16 | 10,461,555 | +0.07(+0.15%) |
Jan 11, 2012 | 46.07 | 46.38 | 45.88 | 46.09 | 9,546,175 | -0.05(-0.11%) |
Jan 10, 2012 | 46.07 | 46.28 | 46.00 | 46.14 | 11,979,356 | +0.19(+0.42%) |
Jan 09, 2012 | 45.97 | 46.06 | 45.58 | 45.95 | 11,212,833 | +0.07(+0.15%) |
Jan 06, 2012 | 46.31 | 46.32 | 45.72 | 45.88 | 21,706,076 | -0.40(-0.87%) |
Jan 05, 2012 | 46.22 | 46.42 | 45.88 | 46.28 | 16,798,116 | -0.06(-0.12%) |
Jan 04, 2012 | 46.53 | 46.62 | 46.07 | 46.34 | 13,061,973 | -0.07(-0.15%) |
Dec 30, 2011 | 46.62 | 46.62 | 46.39 | 46.41 | 7,009,136 | -0.21(-0.46%) |
Dec 29, 2011 | 46.22 | 46.72 | 46.17 | 46.62 | 7,965,206 | +0.30(+0.66%) |
Dec 28, 2011 | 46.68 | 46.72 | 46.21 | 46.31 | 8,290,602 | -0.40(-0.86%) |
Dec 27, 2011 | 46.70 | 46.93 | 46.63 | 46.72 | 7,025,885 | +0.03(+0.06%) |
Dec 23, 2011 | 46.16 | 46.70 | 46.12 | 46.69 | 9,190,431 | +0.72(+1.57%) |
Dec 21, 2011 | 45.86 | 46.00 | 45.70 | 45.97 | 11,972,312 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.30 | 45.66 | 15,952,597 | +0.70(+1.56%) |
Dec 19, 2011 | 45.42 | 45.49 | 44.84 | 44.96 | 12,753,327 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.55 | 44.97 | 45.50 | 27,153,026 | +0.21(+0.47%) |
Dec 15, 2011 | 45.04 | 45.36 | 44.98 | 45.29 | 13,617,242 | +0.58(+1.30%) |
Dec 14, 2011 | 44.85 | 45.13 | 44.53 | 44.71 | 13,852,354 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.68 | 44.84 | 20,088,858 | -0.11(-0.24%) |
Dec 12, 2011 | 45.20 | 45.43 | 44.83 | 44.94 | 15,249,758 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.77 | 45.27 | 45.66 | 12,486,415 | +0.53(+1.18%) |
Dec 08, 2011 | 45.39 | 45.61 | 44.98 | 45.13 | 13,513,651 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.86 | 44.84 | 45.61 | 16,257,986 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.24 | 44.76 | 44.93 | 14,722,090 | +0.09(+0.21%) |
Dec 05, 2011 | 45.36 | 45.47 | 44.47 | 44.84 | 21,596,036 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.92 | 44.79 | 44.91 | 22,317,932 | -0.69(-1.52%) |
Dec 01, 2011 | 45.77 | 45.96 | 45.53 | 45.61 | 13,923,346 | -0.19(-0.42%) |
Nov 30, 2011 | 45.23 | 45.81 | 45.15 | 45.80 | 21,227,194 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.20 | 44.42 | 12,610,533 | +0.29(+0.66%) |
Nov 28, 2011 | 43.79 | 44.38 | 43.72 | 44.13 | 16,412,939 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.62 | 43.20 | 43.36 | 8,251,217 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.93 | 43.46 | 43.46 | 14,780,202 | -0.64(-1.45%) |
Nov 22, 2011 | 44.14 | 44.31 | 43.96 | 44.10 | 12,380,046 | -0.03(-0.06%) |
Nov 21, 2011 | 44.36 | 44.41 | 44.09 | 44.13 | 46,791,640 | -0.64(-1.43%) |
Nov 18, 2011 | 45.01 | 45.01 | 44.56 | 44.77 | 18,056,338 | -0.06(-0.14%) |
Nov 17, 2011 | 44.99 | 45.23 | 44.38 | 44.83 | 19,860,502 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.69 | 45.08 | 45.15 | 11,978,056 | -0.41(-0.91%) |
Nov 15, 2011 | 45.55 | 45.78 | 45.23 | 45.57 | 15,298,676 | +0.06(+0.12%) |
Nov 14, 2011 | 45.55 | 45.80 | 45.33 | 45.51 | 11,803,998 | -0.24(-0.52%) |
Nov 11, 2011 | 45.31 | 45.92 | 45.31 | 45.75 | 12,960,327 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.17 | 44.63 | 44.96 | 10,704,868 | +0.41(+0.93%) |
Nov 09, 2011 | 44.92 | 44.96 | 44.24 | 44.54 | 15,792,423 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.57 | 44.84 | 45.47 | 11,395,273 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.11 | 44.35 | 44.87 | 12,528,230 | -0.08(-0.19%) |
Nov 04, 2011 | 44.87 | 45.25 | 44.46 | 44.96 | 13,871,909 | -0.15(-0.34%) |
Nov 03, 2011 | 44.92 | 45.24 | 44.64 | 45.11 | 14,927,471 | +0.49(+1.10%) |
Nov 02, 2011 | 45.15 | 45.15 | 44.46 | 44.62 | 14,457,110 | +0.18(+0.41%) |