Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.95 | 44.29 | 43.78 | 44.17 | 4,720,814 | +0.19(+0.43%) |
Nov 29, 2012 | 43.91 | 44.17 | 43.65 | 43.99 | 4,102,987 | +0.39(+0.88%) |
Nov 28, 2012 | 43.09 | 43.67 | 42.77 | 43.60 | 3,599,549 | +0.48(+1.11%) |
Nov 27, 2012 | 42.92 | 43.51 | 42.91 | 43.12 | 3,067,340 | +0.21(+0.50%) |
Nov 26, 2012 | 43.01 | 43.17 | 42.64 | 42.91 | 3,327,537 | -0.30(-0.69%) |
Nov 23, 2012 | 42.81 | 43.21 | 42.66 | 43.21 | 1,853,862 | +0.66(+1.55%) |
Nov 21, 2012 | 42.68 | 42.79 | 42.30 | 42.55 | 3,451,107 | -0.22(-0.52%) |
Nov 20, 2012 | 43.19 | 43.37 | 42.13 | 42.77 | 8,877,161 | -0.37(-0.85%) |
Nov 19, 2012 | 42.73 | 43.47 | 42.73 | 43.14 | 8,813,640 | +0.80(+1.90%) |
Nov 16, 2012 | 42.04 | 42.46 | 41.73 | 42.33 | 6,750,870 | +0.20(+0.47%) |
Nov 15, 2012 | 41.54 | 43.06 | 41.54 | 42.14 | 16,084,373 | +1.06(+2.58%) |
Nov 14, 2012 | 41.89 | 41.97 | 40.75 | 41.08 | 6,218,022 | -0.71(-1.70%) |
Nov 13, 2012 | 41.90 | 42.46 | 41.78 | 41.79 | 3,503,538 | -0.24(-0.57%) |
Nov 12, 2012 | 42.08 | 42.27 | 41.68 | 42.03 | 2,584,396 | -0.05(-0.12%) |
Nov 09, 2012 | 41.93 | 42.56 | 41.73 | 42.08 | 4,544,947 | -0.23(-0.55%) |
Nov 08, 2012 | 42.92 | 43.31 | 42.29 | 42.31 | 3,547,580 | -0.72(-1.67%) |
Nov 07, 2012 | 43.10 | 43.30 | 42.17 | 43.03 | 5,699,031 | -0.29(-0.67%) |
Nov 06, 2012 | 43.57 | 43.65 | 43.13 | 43.32 | 5,024,791 | -0.07(-0.16%) |
Nov 05, 2012 | 43.50 | 43.71 | 43.09 | 43.39 | 4,397,719 | -0.23(-0.53%) |
Nov 02, 2012 | 44.71 | 44.73 | 43.44 | 43.62 | 5,497,123 | -0.69(-1.56%) |
Nov 01, 2012 | 44.17 | 44.53 | 43.60 | 44.31 | 5,177,131 | +0.41(+0.94%) |
Oct 31, 2012 | 44.94 | 45.00 | 43.64 | 43.90 | 7,307,533 | -1.06(-2.36%) |
Oct 26, 2012 | 45.89 | 44.96 | 44.96 | 44.96 | 4,762,738 | -0.80(-1.74%) |
Oct 25, 2012 | 46.52 | 46.52 | 45.54 | 45.76 | 3,248,757 | -0.31(-0.67%) |
Oct 24, 2012 | 46.22 | 46.36 | 45.67 | 46.07 | 2,692,794 | +0.10(+0.22%) |
Oct 23, 2012 | 46.70 | 46.84 | 45.89 | 45.96 | 3,456,413 | -0.83(-1.77%) |
Oct 19, 2012 | 47.62 | 47.74 | 46.46 | 46.79 | 4,017,430 | -0.77(-1.62%) |
Oct 18, 2012 | 47.29 | 47.93 | 47.16 | 47.56 | 2,704,097 | +0.19(+0.40%) |
Oct 17, 2012 | 47.24 | 47.59 | 47.03 | 47.37 | 3,848,165 | +0.21(+0.45%) |
Oct 16, 2012 | 46.86 | 47.42 | 46.75 | 47.16 | 2,469,307 | +0.59(+1.27%) |
Oct 15, 2012 | 46.48 | 46.75 | 46.14 | 46.57 | 5,095,036 | +0.07(+0.15%) |
Oct 12, 2012 | 46.39 | 47.16 | 46.32 | 46.50 | 4,061,332 | +0.03(+0.06%) |
Oct 11, 2012 | 47.24 | 47.61 | 46.36 | 46.48 | 4,707,217 | -0.27(-0.59%) |
Oct 10, 2012 | 46.86 | 47.53 | 46.05 | 46.75 | 8,586,875 | -1.37(-2.85%) |
Oct 09, 2012 | 48.28 | 48.49 | 47.99 | 48.12 | 4,084,577 | -0.36(-0.74%) |
Oct 08, 2012 | 47.93 | 48.71 | 47.77 | 48.48 | 6,702,140 | +0.62(+1.31%) |
Oct 05, 2012 | 47.92 | 48.43 | 47.64 | 47.85 | 3,674,155 | +0.22(+0.46%) |
Oct 04, 2012 | 46.72 | 47.91 | 46.54 | 47.64 | 6,343,934 | +1.15(+2.48%) |
Oct 03, 2012 | 46.27 | 46.64 | 45.71 | 46.48 | 4,449,869 | +0.21(+0.44%) |
Oct 02, 2012 | 46.18 | 46.60 | 45.89 | 46.28 | 3,541,806 | +0.39(+0.84%) |
Oct 01, 2012 | 46.13 | 46.21 | 45.73 | 45.89 | 4,345,613 | +0.03(+0.06%) |
Sep 28, 2012 | 46.41 | 46.41 | 45.70 | 45.87 | 7,261,227 | -0.48(-1.03%) |
Sep 27, 2012 | 45.47 | 46.47 | 45.38 | 46.35 | 4,685,028 | +0.63(+1.38%) |
Sep 26, 2012 | 46.56 | 46.63 | 45.65 | 45.72 | 5,033,676 | -0.91(-1.95%) |
Sep 25, 2012 | 47.22 | 47.46 | 46.56 | 46.63 | 8,764,882 | -0.62(-1.31%) |
Sep 24, 2012 | 46.21 | 47.59 | 46.05 | 47.25 | 8,302,222 | +0.76(+1.64%) |
Sep 21, 2012 | 46.99 | 46.99 | 46.30 | 46.49 | 18,139,284 | -0.06(-0.12%) |
Sep 20, 2012 | 45.63 | 46.72 | 45.59 | 46.54 | 8,637,422 | +0.71(+1.55%) |
Sep 19, 2012 | 44.49 | 46.64 | 44.15 | 45.83 | 12,186,004 | +1.54(+3.48%) |
Sep 18, 2012 | 44.66 | 44.91 | 44.23 | 44.29 | 3,545,259 | -0.62(-1.37%) |
Sep 17, 2012 | 44.38 | 44.95 | 44.27 | 44.91 | 4,169,444 | +0.29(+0.65%) |
Sep 14, 2012 | 44.06 | 45.32 | 43.89 | 44.62 | 9,236,346 | -0.11(-0.25%) |
Sep 13, 2012 | 44.23 | 44.84 | 43.48 | 44.73 | 6,330,522 | +1.24(+2.85%) |
Sep 12, 2012 | 43.53 | 43.91 | 43.22 | 43.49 | 4,021,539 | -0.09(-0.20%) |
Sep 11, 2012 | 43.39 | 43.90 | 43.05 | 43.57 | 4,085,124 | +0.13(+0.30%) |
Sep 10, 2012 | 43.57 | 43.62 | 43.26 | 43.45 | 4,267,836 | -0.09(-0.20%) |
Sep 07, 2012 | 42.93 | 43.58 | 42.73 | 43.53 | 4,956,555 | +0.88(+2.07%) |
Sep 06, 2012 | 42.42 | 42.90 | 42.09 | 42.65 | 6,522,243 | +0.73(+1.74%) |
Sep 05, 2012 | 42.20 | 42.60 | 41.88 | 41.92 | 5,677,419 | -0.33(-0.77%) |
Sep 04, 2012 | 42.68 | 43.05 | 42.15 | 42.25 | 4,125,733 | -0.56(-1.30%) |
Aug 31, 2012 | 43.04 | 43.28 | 42.68 | 42.80 | 3,244,661 | +0.09(+0.20%) |
Aug 30, 2012 | 42.98 | 43.05 | 42.64 | 42.72 | 4,496,941 | -0.36(-0.83%) |
Aug 29, 2012 | 42.18 | 43.09 | 42.18 | 43.08 | 4,567,238 | +0.04(+0.10%) |
Aug 27, 2012 | 43.34 | 43.35 | 42.98 | 43.04 | 2,106,364 | -0.28(-0.65%) |
Aug 24, 2012 | 42.89 | 43.44 | 42.65 | 43.32 | 2,979,363 | +0.38(+0.88%) |
Aug 23, 2012 | 43.13 | 43.34 | 42.89 | 42.94 | 2,585,324 | -0.37(-0.85%) |
Aug 22, 2012 | 43.21 | 43.45 | 42.98 | 43.31 | 2,839,619 | -0.02(-0.04%) |
Aug 21, 2012 | 43.56 | 43.93 | 43.24 | 43.33 | 4,663,567 | -0.34(-0.78%) |
Aug 20, 2012 | 43.51 | 43.71 | 43.39 | 43.67 | 4,448,068 | +0.00(+0.00%) |
Aug 17, 2012 | 43.10 | 44.14 | 42.74 | 43.67 | 6,673,321 | +0.92(+2.16%) |
Aug 16, 2012 | 42.53 | 42.97 | 42.50 | 42.74 | 3,759,381 | +0.26(+0.60%) |
Aug 15, 2012 | 42.22 | 42.56 | 42.03 | 42.49 | 2,420,825 | +0.31(+0.73%) |
Aug 14, 2012 | 42.51 | 42.73 | 42.05 | 42.18 | 5,271,683 | -0.05(-0.12%) |
Aug 13, 2012 | 42.08 | 42.27 | 41.83 | 42.23 | 2,422,573 | -0.09(-0.20%) |
Aug 10, 2012 | 42.15 | 42.48 | 42.03 | 42.32 | 3,638,492 | -0.30(-0.70%) |
Aug 09, 2012 | 42.11 | 42.84 | 42.03 | 42.62 | 6,013,479 | +0.59(+1.41%) |
Aug 08, 2012 | 41.93 | 42.24 | 41.69 | 42.03 | 5,482,391 | +0.01(+0.02%) |
Aug 07, 2012 | 41.74 | 42.48 | 41.74 | 42.02 | 6,770,102 | +0.24(+0.57%) |
Aug 06, 2012 | 40.21 | 41.88 | 39.65 | 41.78 | 9,101,669 | +1.38(+3.41%) |
Aug 03, 2012 | 38.40 | 40.74 | 38.39 | 40.40 | 14,571,726 | +1.17(+2.99%) |
Aug 02, 2012 | 39.46 | 39.78 | 38.99 | 39.23 | 6,147,189 | -0.34(-0.87%) |
Aug 01, 2012 | 40.30 | 40.61 | 39.55 | 39.57 | 3,986,396 | -0.41(-1.03%) |
Jul 31, 2012 | 39.71 | 40.18 | 39.44 | 39.98 | 3,583,844 | +0.01(+0.02%) |
Jul 30, 2012 | 40.13 | 40.19 | 39.83 | 39.97 | 2,509,134 | -0.06(-0.14%) |
Jul 27, 2012 | 39.95 | 40.13 | 39.45 | 40.03 | 5,354,250 | +0.62(+1.56%) |
Jul 26, 2012 | 39.37 | 39.72 | 39.22 | 39.41 | 4,028,174 | +0.65(+1.69%) |
Jul 25, 2012 | 38.60 | 39.00 | 38.51 | 38.76 | 4,728,544 | +0.00(+0.00%) |
Jul 24, 2012 | 39.11 | 39.11 | 38.49 | 38.76 | 3,826,508 | -0.27(-0.70%) |
Jul 23, 2012 | 39.24 | 39.24 | 38.57 | 39.03 | 4,982,197 | -0.69(-1.75%) |
Jul 20, 2012 | 40.27 | 40.72 | 39.68 | 39.72 | 5,901,184 | -0.21(-0.51%) |
Jul 19, 2012 | 40.72 | 40.78 | 39.82 | 39.93 | 5,384,359 | -0.83(-2.04%) |
Jul 18, 2012 | 39.48 | 41.04 | 39.48 | 40.76 | 4,985,959 | +0.56(+1.41%) |
Jul 17, 2012 | 40.03 | 40.67 | 39.87 | 40.19 | 4,454,736 | -0.02(-0.05%) |
Jul 16, 2012 | 40.48 | 40.66 | 40.06 | 40.22 | 2,706,825 | -0.28(-0.69%) |
Jul 13, 2012 | 39.60 | 40.69 | 39.54 | 40.49 | 3,076,151 | +0.88(+2.23%) |
Jul 12, 2012 | 39.65 | 39.79 | 39.27 | 39.61 | 3,335,758 | -0.39(-0.96%) |
Jul 11, 2012 | 40.01 | 40.50 | 39.65 | 40.00 | 4,406,898 | -0.11(-0.28%) |
Jul 10, 2012 | 40.06 | 40.50 | 39.70 | 40.11 | 5,869,163 | -0.64(-1.58%) |
Jul 09, 2012 | 40.85 | 40.96 | 40.48 | 40.75 | 2,680,125 | -0.04(-0.10%) |
Jul 06, 2012 | 40.76 | 40.96 | 40.47 | 40.79 | 2,911,808 | -0.08(-0.19%) |
Jul 05, 2012 | 41.33 | 41.49 | 40.80 | 40.87 | 5,640,373 | -0.73(-1.75%) |
Jul 03, 2012 | 40.83 | 41.61 | 40.78 | 41.60 | 2,407,052 | +0.69(+1.69%) |
Jul 02, 2012 | 40.60 | 40.92 | 40.27 | 40.90 | 3,208,104 | +0.66(+1.64%) |
Jun 29, 2012 | 40.74 | 40.82 | 40.07 | 40.25 | 5,345,724 | +0.35(+0.88%) |
Jun 28, 2012 | 40.07 | 40.08 | 39.27 | 39.89 | 3,420,274 | -0.28(-0.70%) |
Jun 27, 2012 | 39.76 | 40.31 | 39.55 | 40.18 | 4,204,055 | +0.66(+1.67%) |
Jun 26, 2012 | 39.71 | 40.08 | 39.03 | 39.52 | 3,803,718 | -0.10(-0.26%) |
Jun 25, 2012 | 40.12 | 40.16 | 39.47 | 39.62 | 4,113,684 | -0.90(-2.22%) |
Jun 22, 2012 | 40.61 | 40.86 | 40.31 | 40.52 | 4,788,099 | -0.09(-0.23%) |
Jun 21, 2012 | 41.59 | 41.74 | 40.56 | 40.61 | 5,370,519 | -0.81(-1.96%) |
Jun 20, 2012 | 41.18 | 41.64 | 40.87 | 41.43 | 5,074,083 | +0.45(+1.09%) |
Jun 19, 2012 | 40.75 | 41.26 | 40.46 | 40.98 | 3,020,323 | +0.36(+0.88%) |
Jun 18, 2012 | 40.60 | 40.86 | 40.30 | 40.62 | 2,325,297 | -0.18(-0.44%) |
Jun 15, 2012 | 40.26 | 40.84 | 39.83 | 40.80 | 7,961,144 | +0.77(+1.92%) |
Jun 14, 2012 | 39.66 | 40.38 | 39.52 | 40.03 | 4,398,752 | +0.52(+1.32%) |
Jun 13, 2012 | 40.44 | 40.76 | 39.30 | 39.51 | 6,795,561 | -1.42(-3.47%) |
Jun 12, 2012 | 40.48 | 41.01 | 40.29 | 40.93 | 5,214,275 | +0.66(+1.64%) |
Jun 11, 2012 | 41.15 | 41.32 | 40.19 | 40.27 | 3,143,329 | -0.50(-1.24%) |
Jun 08, 2012 | 40.34 | 40.90 | 40.14 | 40.78 | 2,898,707 | +0.22(+0.55%) |
Jun 07, 2012 | 40.45 | 41.04 | 40.40 | 40.55 | 4,880,605 | +0.61(+1.53%) |
Jun 06, 2012 | 39.35 | 40.27 | 39.16 | 39.94 | 5,985,825 | +0.86(+2.21%) |
Jun 05, 2012 | 39.12 | 39.19 | 38.79 | 39.08 | 4,576,584 | -0.08(-0.21%) |
Jun 04, 2012 | 39.73 | 39.77 | 38.88 | 39.16 | 5,473,062 | -0.44(-1.10%) |
Jun 01, 2012 | 40.37 | 40.45 | 39.56 | 39.59 | 6,584,026 | -1.26(-3.08%) |
May 31, 2012 | 41.01 | 41.26 | 40.30 | 40.85 | 6,543,428 | -0.10(-0.24%) |
May 30, 2012 | 41.61 | 41.61 | 40.66 | 40.95 | 5,180,715 | -0.88(-2.10%) |
May 29, 2012 | 41.23 | 42.40 | 41.23 | 41.83 | 22,095,844 | +0.74(+1.81%) |
May 25, 2012 | 41.08 | 41.43 | 40.74 | 41.08 | 3,934,200 | -0.34(-0.83%) |
May 24, 2012 | 40.82 | 41.85 | 40.78 | 41.43 | 8,993,628 | +1.02(+2.52%) |
May 23, 2012 | 39.96 | 40.54 | 39.54 | 40.41 | 3,765,546 | +0.28(+0.70%) |
May 22, 2012 | 40.19 | 40.75 | 39.86 | 40.13 | 3,677,792 | -0.02(-0.04%) |
May 21, 2012 | 39.43 | 40.19 | 39.21 | 40.14 | 3,459,064 | +0.87(+2.22%) |
May 18, 2012 | 40.11 | 40.25 | 39.22 | 39.27 | 4,722,562 | -0.70(-1.75%) |
May 17, 2012 | 40.56 | 40.69 | 39.95 | 39.97 | 3,680,952 | -0.48(-1.18%) |
May 16, 2012 | 40.53 | 41.07 | 40.25 | 40.44 | 5,126,647 | +0.22(+0.56%) |
May 15, 2012 | 40.74 | 40.84 | 40.13 | 40.22 | 4,854,005 | -0.63(-1.55%) |
May 14, 2012 | 40.29 | 40.91 | 40.22 | 40.85 | 5,157,352 | +0.03(+0.08%) |
May 11, 2012 | 40.84 | 41.27 | 40.62 | 40.82 | 3,555,382 | -0.17(-0.42%) |
May 10, 2012 | 40.70 | 41.11 | 40.61 | 40.99 | 4,064,256 | +0.67(+1.66%) |
May 09, 2012 | 39.69 | 40.98 | 39.69 | 40.32 | 6,084,323 | +0.12(+0.30%) |
May 08, 2012 | 40.81 | 41.04 | 39.96 | 40.20 | 6,578,428 | -0.84(-2.04%) |
May 07, 2012 | 41.26 | 41.51 | 40.97 | 41.04 | 5,822,885 | -0.26(-0.62%) |
May 04, 2012 | 41.49 | 41.84 | 40.90 | 41.30 | 6,199,042 | -0.66(-1.57%) |
May 03, 2012 | 39.60 | 42.67 | 39.51 | 41.96 | 11,417,568 | +1.36(+3.35%) |
May 02, 2012 | 39.80 | 40.76 | 39.55 | 40.60 | 5,947,004 | +0.70(+1.76%) |
May 01, 2012 | 39.70 | 40.12 | 39.67 | 39.89 | 6,890,652 | +0.19(+0.47%) |
Apr 30, 2012 | 40.46 | 40.48 | 39.64 | 39.71 | 4,811,383 | -0.84(-2.07%) |
Apr 27, 2012 | 40.77 | 40.86 | 40.36 | 40.54 | 3,834,373 | -0.06(-0.15%) |
Apr 26, 2012 | 40.29 | 40.75 | 39.92 | 40.60 | 3,391,830 | +0.44(+1.09%) |
Apr 25, 2012 | 39.82 | 40.30 | 39.54 | 40.17 | 3,376,780 | +0.68(+1.73%) |
Apr 24, 2012 | 39.77 | 39.98 | 39.29 | 39.48 | 4,765,152 | -0.22(-0.56%) |
Apr 23, 2012 | 40.22 | 40.22 | 39.59 | 39.71 | 4,358,696 | -0.76(-1.88%) |
Apr 20, 2012 | 40.69 | 40.76 | 40.09 | 40.47 | 3,762,598 | +0.02(+0.04%) |
Apr 19, 2012 | 40.49 | 40.82 | 40.28 | 40.45 | 3,522,644 | -0.01(-0.03%) |
Apr 18, 2012 | 40.16 | 40.54 | 39.93 | 40.46 | 2,544,288 | +0.11(+0.27%) |
Apr 17, 2012 | 39.98 | 40.55 | 39.95 | 40.36 | 2,718,242 | +0.64(+1.62%) |
Apr 16, 2012 | 40.06 | 40.13 | 39.44 | 39.71 | 4,014,744 | -0.33(-0.81%) |
Apr 13, 2012 | 40.43 | 40.43 | 39.95 | 40.04 | 5,148,149 | -0.25(-0.63%) |
Apr 12, 2012 | 39.62 | 40.35 | 39.54 | 40.29 | 4,934,330 | +0.58(+1.45%) |
Apr 11, 2012 | 39.97 | 40.07 | 39.53 | 39.71 | 3,683,459 | +0.14(+0.35%) |
Apr 10, 2012 | 39.92 | 40.28 | 39.48 | 39.58 | 5,959,869 | -0.44(-1.09%) |
Apr 09, 2012 | 40.11 | 40.25 | 39.73 | 40.01 | 4,247,257 | -0.44(-1.08%) |
Apr 05, 2012 | 39.47 | 40.57 | 39.44 | 40.45 | 6,075,241 | +0.74(+1.85%) |
Apr 04, 2012 | 39.79 | 39.95 | 39.15 | 39.71 | 6,165,961 | -0.49(-1.21%) |
Apr 03, 2012 | 40.22 | 40.61 | 39.89 | 40.20 | 3,936,397 | -0.15(-0.36%) |
Apr 02, 2012 | 40.72 | 40.72 | 40.17 | 40.35 | 4,386,099 | -0.27(-0.67%) |
Mar 30, 2012 | 40.59 | 40.89 | 40.32 | 40.62 | 3,908,588 | +0.10(+0.25%) |
Mar 29, 2012 | 40.48 | 40.54 | 39.94 | 40.52 | 4,454,962 | +0.15(+0.36%) |
Mar 28, 2012 | 40.67 | 41.08 | 40.29 | 40.37 | 3,596,209 | -0.41(-1.01%) |
Mar 27, 2012 | 40.30 | 40.96 | 40.27 | 40.78 | 3,240,922 | +0.50(+1.23%) |
Mar 26, 2012 | 40.19 | 40.45 | 39.83 | 40.29 | 5,049,035 | +0.37(+0.92%) |
Mar 23, 2012 | 40.09 | 40.27 | 39.90 | 39.92 | 4,939,005 | -0.03(-0.09%) |
Mar 22, 2012 | 40.05 | 40.36 | 39.83 | 39.95 | 3,638,392 | -0.39(-0.95%) |
Mar 21, 2012 | 40.83 | 40.83 | 40.34 | 40.34 | 4,458,485 | -0.46(-1.13%) |
Mar 20, 2012 | 41.19 | 41.22 | 40.75 | 40.80 | 3,412,340 | -0.68(-1.63%) |
Mar 19, 2012 | 40.56 | 41.51 | 40.30 | 41.48 | 3,715,829 | +0.72(+1.76%) |
Mar 16, 2012 | 40.29 | 40.82 | 40.28 | 40.76 | 9,004,699 | +0.45(+1.10%) |
Mar 15, 2012 | 40.63 | 40.74 | 40.17 | 40.31 | 4,880,007 | -0.33(-0.80%) |
Mar 14, 2012 | 41.12 | 41.20 | 40.42 | 40.64 | 4,292,286 | -0.47(-1.14%) |
Mar 13, 2012 | 40.79 | 41.20 | 40.44 | 41.11 | 6,399,829 | +0.42(+1.03%) |
Mar 12, 2012 | 41.07 | 41.07 | 40.60 | 40.69 | 2,296,454 | -0.21(-0.52%) |
Mar 09, 2012 | 41.57 | 42.03 | 40.87 | 40.90 | 3,480,467 | -0.44(-1.06%) |
Mar 08, 2012 | 40.89 | 41.61 | 40.71 | 41.34 | 3,992,382 | +0.74(+1.83%) |
Mar 07, 2012 | 40.40 | 41.20 | 40.30 | 40.60 | 2,842,268 | +0.16(+0.40%) |
Mar 06, 2012 | 41.22 | 41.23 | 40.38 | 40.43 | 4,162,384 | -1.05(-2.54%) |
Mar 05, 2012 | 41.51 | 41.57 | 41.02 | 41.49 | 3,920,460 | -0.01(-0.02%) |
Mar 02, 2012 | 41.69 | 41.73 | 41.12 | 41.49 | 5,768,909 | -0.30(-0.72%) |
Mar 01, 2012 | 41.20 | 41.94 | 40.42 | 41.79 | 8,025,393 | +1.00(+2.45%) |
Feb 29, 2012 | 40.36 | 41.37 | 40.25 | 40.79 | 6,097,753 | +0.43(+1.06%) |
Feb 28, 2012 | 40.00 | 40.57 | 39.80 | 40.37 | 6,827,841 | +0.22(+0.55%) |
Feb 27, 2012 | 40.17 | 40.53 | 39.71 | 40.14 | 4,949,975 | -0.47(-1.16%) |
Feb 24, 2012 | 40.65 | 41.02 | 40.54 | 40.61 | 2,493,168 | -0.03(-0.08%) |
Feb 23, 2012 | 40.73 | 40.92 | 40.42 | 40.65 | 4,220,871 | -0.24(-0.59%) |
Feb 22, 2012 | 41.43 | 41.60 | 40.75 | 40.89 | 3,042,580 | -0.52(-1.26%) |
Feb 21, 2012 | 41.59 | 41.91 | 41.20 | 41.41 | 3,360,231 | -0.27(-0.64%) |
Feb 17, 2012 | 41.97 | 42.14 | 41.58 | 41.67 | 4,127,653 | -0.18(-0.43%) |
Feb 16, 2012 | 41.42 | 41.94 | 41.19 | 41.85 | 4,906,628 | +0.37(+0.89%) |
Feb 15, 2012 | 42.08 | 42.22 | 41.41 | 41.49 | 4,191,312 | -0.49(-1.16%) |
Feb 14, 2012 | 42.11 | 42.19 | 41.70 | 41.97 | 3,521,150 | -0.30(-0.71%) |
Feb 13, 2012 | 42.36 | 42.57 | 41.96 | 42.27 | 3,856,692 | +0.15(+0.35%) |
Feb 10, 2012 | 42.03 | 42.20 | 41.57 | 42.13 | 2,955,684 | -0.14(-0.32%) |
Feb 09, 2012 | 42.27 | 42.60 | 41.85 | 42.27 | 4,095,923 | +0.01(+0.02%) |
Feb 08, 2012 | 41.73 | 42.37 | 41.73 | 42.26 | 6,491,483 | +0.49(+1.17%) |
Feb 07, 2012 | 41.41 | 41.90 | 41.22 | 41.77 | 3,767,527 | +0.07(+0.16%) |
Feb 06, 2012 | 41.17 | 41.79 | 41.17 | 41.70 | 5,352,239 | +0.31(+0.74%) |
Feb 03, 2012 | 40.84 | 41.41 | 40.26 | 41.39 | 5,815,981 | +1.43(+3.58%) |
Feb 02, 2012 | 38.81 | 41.14 | 38.42 | 39.96 | 14,660,305 | -0.24(-0.60%) |
Feb 01, 2012 | 40.28 | 41.08 | 40.20 | 40.20 | 6,843,524 | -0.06(-0.15%) |
Jan 31, 2012 | 41.13 | 41.49 | 40.14 | 40.26 | 6,533,094 | -0.74(-1.80%) |
Jan 30, 2012 | 40.72 | 41.35 | 40.27 | 41.00 | 3,524,584 | +0.07(+0.17%) |
Jan 27, 2012 | 40.97 | 41.21 | 40.80 | 40.93 | 3,010,880 | -0.16(-0.40%) |
Jan 26, 2012 | 41.38 | 41.61 | 40.96 | 41.09 | 3,476,652 | -0.29(-0.70%) |
Jan 25, 2012 | 40.97 | 41.79 | 40.66 | 41.38 | 5,846,191 | +0.30(+0.73%) |
Jan 24, 2012 | 40.60 | 41.19 | 40.42 | 41.08 | 5,409,485 | +0.21(+0.52%) |
Jan 23, 2012 | 40.63 | 41.15 | 40.49 | 40.87 | 4,209,419 | +0.10(+0.25%) |
Jan 20, 2012 | 41.71 | 41.72 | 40.48 | 40.77 | 5,859,012 | -0.81(-1.96%) |
Jan 19, 2012 | 41.40 | 41.80 | 40.88 | 41.58 | 5,065,588 | +0.45(+1.08%) |
Jan 18, 2012 | 40.56 | 41.24 | 40.44 | 41.14 | 3,322,475 | +0.43(+1.05%) |
Jan 17, 2012 | 40.63 | 41.23 | 40.49 | 40.71 | 4,792,061 | +0.57(+1.43%) |
Jan 13, 2012 | 40.59 | 40.83 | 39.50 | 40.13 | 4,876,828 | -0.86(-2.09%) |
Jan 12, 2012 | 40.53 | 41.08 | 40.44 | 40.99 | 3,818,988 | +0.52(+1.29%) |
Jan 11, 2012 | 39.97 | 40.59 | 39.67 | 40.47 | 2,764,996 | +0.30(+0.75%) |
Jan 10, 2012 | 39.89 | 40.57 | 39.59 | 40.17 | 4,261,864 | +0.28(+0.71%) |
Jan 09, 2012 | 40.44 | 40.62 | 39.64 | 39.89 | 6,567,337 | -0.73(-1.79%) |
Jan 06, 2012 | 40.23 | 40.70 | 40.06 | 40.61 | 4,885,524 | +0.41(+1.02%) |
Jan 05, 2012 | 39.16 | 40.27 | 39.07 | 40.20 | 4,539,453 | +0.92(+2.33%) |
Jan 04, 2012 | 39.30 | 39.47 | 38.69 | 39.29 | 4,339,804 | +0.42(+1.08%) |
Dec 30, 2011 | 39.34 | 39.60 | 38.87 | 38.87 | 2,253,589 | -0.47(-1.20%) |
Dec 29, 2011 | 38.76 | 39.39 | 38.76 | 39.34 | 1,881,177 | +0.77(+2.00%) |
Dec 28, 2011 | 38.73 | 38.90 | 38.38 | 38.57 | 1,613,185 | -0.16(-0.42%) |
Dec 27, 2011 | 38.58 | 39.21 | 38.58 | 38.73 | 2,298,716 | -0.03(-0.07%) |
Dec 23, 2011 | 38.52 | 38.98 | 38.40 | 38.76 | 2,601,386 | +1.33(+3.54%) |
Dec 21, 2011 | 37.26 | 37.54 | 37.13 | 37.43 | 2,681,444 | +0.03(+0.07%) |
Dec 20, 2011 | 36.77 | 37.61 | 36.47 | 37.40 | 3,122,324 | +1.39(+3.85%) |
Dec 19, 2011 | 36.92 | 37.06 | 35.93 | 36.02 | 3,475,279 | -0.58(-1.59%) |
Dec 16, 2011 | 37.10 | 37.37 | 36.27 | 36.60 | 9,326,639 | -0.19(-0.51%) |
Dec 15, 2011 | 36.56 | 37.10 | 36.26 | 36.79 | 4,032,042 | +0.51(+1.42%) |
Dec 14, 2011 | 36.53 | 36.62 | 36.14 | 36.27 | 3,067,776 | -0.53(-1.44%) |
Dec 13, 2011 | 37.10 | 37.37 | 36.68 | 36.80 | 4,554,965 | -0.18(-0.49%) |
Dec 12, 2011 | 37.31 | 37.40 | 36.52 | 36.98 | 5,789,059 | -0.78(-2.06%) |
Dec 09, 2011 | 37.13 | 38.11 | 37.01 | 37.76 | 4,129,362 | +0.92(+2.49%) |
Dec 08, 2011 | 37.39 | 37.51 | 36.77 | 36.85 | 3,903,424 | -0.85(-2.25%) |
Dec 07, 2011 | 36.38 | 38.10 | 35.99 | 37.69 | 6,087,494 | +1.05(+2.87%) |
Dec 06, 2011 | 36.03 | 37.11 | 35.78 | 36.64 | 7,381,819 | -1.67(-4.36%) |
Dec 05, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) |