Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.51 | 50.90 | 50.35 | 50.76 | 18,522,258 | +0.37(+0.74%) |
Nov 29, 2012 | 50.57 | 50.63 | 50.26 | 50.39 | 13,536,196 | -0.05(-0.10%) |
Nov 28, 2012 | 50.02 | 50.50 | 49.94 | 50.44 | 13,714,602 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.34 | 50.03 | 50.09 | 12,038,713 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.59 | 50.10 | 50.29 | 13,579,787 | -0.34(-0.68%) |
Nov 23, 2012 | 50.29 | 50.63 | 50.19 | 50.63 | 7,487,075 | +0.42(+0.84%) |
Nov 21, 2012 | 50.24 | 50.42 | 50.11 | 50.21 | 10,588,780 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.30 | 49.89 | 50.27 | 13,664,310 | +0.30(+0.61%) |
Nov 19, 2012 | 50.18 | 50.37 | 49.82 | 49.97 | 17,098,532 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.98 | 49.43 | 49.92 | 19,780,218 | +0.09(+0.17%) |
Nov 15, 2012 | 49.78 | 49.93 | 49.58 | 49.84 | 16,360,004 | -0.14(-0.29%) |
Nov 14, 2012 | 50.24 | 50.34 | 49.81 | 49.98 | 14,341,626 | -0.17(-0.35%) |
Nov 13, 2012 | 50.16 | 50.59 | 50.08 | 50.15 | 11,414,908 | -0.12(-0.24%) |
Nov 12, 2012 | 50.36 | 50.54 | 50.01 | 50.28 | 13,527,845 | -0.14(-0.27%) |
Nov 09, 2012 | 50.19 | 50.70 | 50.10 | 50.41 | 14,568,267 | +0.16(+0.32%) |
Nov 08, 2012 | 50.62 | 50.81 | 50.26 | 50.26 | 17,534,600 | -0.50(-0.98%) |
Nov 07, 2012 | 51.01 | 51.22 | 50.29 | 50.75 | 17,605,830 | -0.48(-0.94%) |
Nov 06, 2012 | 51.19 | 51.68 | 51.15 | 51.24 | 10,986,755 | +0.16(+0.31%) |
Nov 05, 2012 | 51.13 | 51.23 | 50.85 | 51.08 | 9,523,105 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.11 | 51.16 | 11,013,344 | -0.43(-0.84%) |
Nov 01, 2012 | 51.30 | 51.88 | 51.11 | 51.59 | 15,559,013 | +0.49(+0.96%) |
Oct 31, 2012 | 51.31 | 51.41 | 50.85 | 51.10 | 13,790,535 | -0.06(-0.11%) |
Oct 26, 2012 | 51.23 | 51.16 | 51.16 | 51.16 | 12,424,980 | -0.17(-0.34%) |
Oct 25, 2012 | 51.24 | 51.63 | 51.22 | 51.33 | 13,405,470 | +0.29(+0.57%) |
Oct 24, 2012 | 51.22 | 51.37 | 50.99 | 51.04 | 11,880,001 | -0.11(-0.21%) |
Oct 23, 2012 | 51.35 | 51.61 | 50.89 | 51.15 | 15,363,796 | -0.70(-1.35%) |
Oct 19, 2012 | 52.03 | 52.12 | 51.76 | 51.85 | 25,488,468 | -0.48(-0.91%) |
Oct 18, 2012 | 51.14 | 52.49 | 51.10 | 52.33 | 46,360,540 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.36 | 50.18 | 51.23 | 36,758,080 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.80 | 50.18 | 18,971,386 | +0.69(+1.38%) |
Oct 15, 2012 | 49.20 | 49.78 | 49.12 | 49.50 | 20,606,986 | +0.45(+0.93%) |
Oct 12, 2012 | 49.20 | 49.43 | 48.92 | 49.04 | 12,037,395 | +0.00(+0.00%) |
Oct 11, 2012 | 49.22 | 49.28 | 48.96 | 49.04 | 13,010,388 | -0.18(-0.37%) |
Oct 10, 2012 | 49.34 | 49.42 | 49.05 | 49.22 | 14,843,358 | -0.14(-0.28%) |
Oct 09, 2012 | 49.51 | 49.77 | 49.14 | 49.36 | 21,295,784 | -0.74(-1.48%) |
Oct 08, 2012 | 50.22 | 50.26 | 49.91 | 50.10 | 8,931,636 | -0.15(-0.30%) |
Oct 05, 2012 | 50.12 | 50.32 | 50.02 | 50.26 | 13,068,924 | +0.27(+0.55%) |
Oct 04, 2012 | 49.86 | 50.15 | 49.79 | 49.98 | 13,022,156 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.02 | 49.59 | 49.79 | 11,853,429 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.99 | 49.53 | 49.76 | 13,654,811 | -0.12(-0.25%) |
Oct 01, 2012 | 49.73 | 50.11 | 49.73 | 49.88 | 13,373,356 | +0.16(+0.32%) |
Sep 28, 2012 | 49.62 | 49.82 | 49.43 | 49.72 | 14,265,922 | -0.07(-0.14%) |
Sep 27, 2012 | 49.85 | 50.04 | 49.71 | 49.79 | 11,337,842 | +0.01(+0.01%) |
Sep 26, 2012 | 50.15 | 50.15 | 49.76 | 49.79 | 13,820,126 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.25 | 49.79 | 50.02 | 16,064,946 | +0.23(+0.46%) |
Sep 24, 2012 | 49.70 | 49.93 | 49.65 | 49.79 | 12,586,999 | -0.04(-0.09%) |
Sep 21, 2012 | 49.82 | 50.05 | 49.67 | 49.83 | 26,438,516 | +0.12(+0.23%) |
Sep 20, 2012 | 49.36 | 49.78 | 49.30 | 49.71 | 12,063,510 | +0.22(+0.44%) |
Sep 19, 2012 | 49.61 | 49.73 | 49.50 | 49.50 | 13,736,166 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.55 | 49.12 | 49.46 | 11,174,724 | +0.22(+0.44%) |
Sep 17, 2012 | 49.42 | 49.57 | 49.07 | 49.25 | 16,054,446 | -0.16(-0.32%) |
Sep 14, 2012 | 49.72 | 49.72 | 49.12 | 49.40 | 18,055,252 | -0.38(-0.75%) |
Sep 13, 2012 | 49.07 | 49.91 | 49.07 | 49.78 | 18,025,652 | +0.61(+1.23%) |
Sep 12, 2012 | 49.33 | 49.40 | 49.09 | 49.17 | 11,406,929 | -0.04(-0.07%) |
Sep 11, 2012 | 49.33 | 49.46 | 49.20 | 49.21 | 12,226,285 | +0.01(+0.03%) |
Sep 10, 2012 | 49.06 | 49.40 | 48.94 | 49.20 | 15,857,078 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.07 | 48.72 | 48.98 | 11,646,346 | +0.03(+0.06%) |
Sep 06, 2012 | 48.86 | 49.22 | 48.77 | 48.95 | 18,121,438 | +0.41(+0.85%) |
Sep 05, 2012 | 48.66 | 48.97 | 48.44 | 48.54 | 12,842,086 | +0.01(+0.01%) |
Sep 04, 2012 | 48.70 | 48.73 | 48.32 | 48.53 | 11,645,324 | -0.12(-0.25%) |
Aug 31, 2012 | 48.67 | 48.99 | 48.46 | 48.65 | 14,069,861 | +0.16(+0.33%) |
Aug 30, 2012 | 48.51 | 48.64 | 48.24 | 48.50 | 13,405,448 | -0.12(-0.24%) |
Aug 29, 2012 | 48.55 | 48.94 | 48.39 | 48.61 | 13,317,802 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.04 | 48.69 | 48.70 | 12,141,952 | -0.08(-0.16%) |
Aug 24, 2012 | 48.50 | 48.95 | 48.45 | 48.78 | 15,657,240 | +0.34(+0.70%) |
Aug 23, 2012 | 48.48 | 48.59 | 48.31 | 48.44 | 12,673,874 | -0.01(-0.01%) |
Aug 22, 2012 | 48.36 | 48.57 | 48.29 | 48.44 | 11,510,942 | -0.02(-0.04%) |
Aug 21, 2012 | 48.40 | 48.80 | 48.35 | 48.47 | 13,348,479 | +0.06(+0.12%) |
Aug 20, 2012 | 48.48 | 48.51 | 48.39 | 48.41 | 17,684,252 | -0.07(-0.15%) |
Aug 17, 2012 | 48.71 | 48.75 | 48.27 | 48.48 | 16,782,036 | -0.29(-0.59%) |
Aug 16, 2012 | 48.94 | 48.95 | 48.64 | 48.77 | 18,905,480 | -0.11(-0.22%) |
Aug 15, 2012 | 48.99 | 49.22 | 48.84 | 48.87 | 13,074,726 | -0.21(-0.42%) |
Aug 14, 2012 | 49.15 | 49.16 | 48.98 | 49.08 | 11,492,070 | +0.13(+0.26%) |
Aug 13, 2012 | 48.90 | 49.02 | 48.74 | 48.95 | 10,067,937 | -0.13(-0.26%) |
Aug 10, 2012 | 48.71 | 49.13 | 48.71 | 49.08 | 10,691,595 | +0.23(+0.47%) |
Aug 09, 2012 | 48.86 | 49.09 | 48.74 | 48.85 | 10,858,227 | -0.02(-0.04%) |
Aug 08, 2012 | 48.83 | 49.02 | 48.78 | 48.87 | 9,192,464 | +0.04(+0.09%) |
Aug 07, 2012 | 49.20 | 49.30 | 48.77 | 48.83 | 15,758,887 | -0.39(-0.80%) |
Aug 06, 2012 | 49.47 | 49.58 | 49.18 | 49.22 | 12,198,407 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.57 | 49.26 | 49.42 | 15,241,921 | +0.48(+0.98%) |
Aug 02, 2012 | 49.20 | 49.32 | 48.64 | 48.95 | 18,930,098 | -0.67(-1.34%) |
Aug 01, 2012 | 49.68 | 49.87 | 49.52 | 49.61 | 16,336,878 | +0.11(+0.23%) |
Jul 31, 2012 | 49.52 | 49.74 | 49.41 | 49.50 | 14,423,971 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.66 | 11,718,718 | -0.05(-0.10%) |
Jul 27, 2012 | 49.30 | 49.82 | 49.26 | 49.71 | 19,601,414 | +0.56(+1.13%) |
Jul 26, 2012 | 48.84 | 49.32 | 48.77 | 49.15 | 22,947,562 | +0.87(+1.79%) |
Jul 25, 2012 | 48.39 | 48.64 | 48.18 | 48.29 | 13,820,051 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.80 | 47.91 | 48.16 | 16,986,618 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.70 | 16,459,299 | -0.37(-0.76%) |
Jul 20, 2012 | 49.59 | 49.60 | 48.87 | 49.07 | 19,530,734 | -0.64(-1.29%) |
Jul 19, 2012 | 49.52 | 49.84 | 49.32 | 49.72 | 18,879,016 | +0.11(+0.23%) |
Jul 18, 2012 | 49.15 | 49.67 | 49.10 | 49.60 | 21,838,812 | +0.26(+0.54%) |
Jul 17, 2012 | 48.51 | 49.47 | 48.34 | 49.34 | 33,845,736 | +0.39(+0.80%) |
Jul 16, 2012 | 48.96 | 49.14 | 48.88 | 48.95 | 18,070,650 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.15 | 48.43 | 49.06 | 18,365,522 | +0.64(+1.33%) |
Jul 12, 2012 | 48.35 | 48.71 | 48.22 | 48.42 | 23,033,682 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.70 | 48.42 | 48.55 | 16,818,436 | +0.01(+0.03%) |
Jul 10, 2012 | 48.60 | 48.69 | 48.44 | 48.54 | 17,973,556 | +0.07(+0.15%) |
Jul 09, 2012 | 48.44 | 48.59 | 48.36 | 48.47 | 17,461,462 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.17 | 48.37 | 13,646,562 | -0.10(-0.21%) |
Jul 05, 2012 | 48.57 | 48.73 | 48.47 | 48.47 | 16,583,085 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.71 | 48.42 | 48.65 | 12,449,973 | +0.03(+0.06%) |
Jul 02, 2012 | 48.31 | 48.62 | 48.15 | 48.62 | 17,555,874 | +0.31(+0.65%) |
Jun 29, 2012 | 48.12 | 48.41 | 48.06 | 48.31 | 25,322,222 | +0.44(+0.93%) |
Jun 28, 2012 | 47.70 | 47.91 | 47.51 | 47.87 | 16,937,154 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.05 | 47.45 | 47.79 | 24,605,600 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.69 | 47.49 | 47.49 | 15,523,302 | -0.06(-0.12%) |
Jun 25, 2012 | 47.38 | 47.64 | 47.29 | 47.55 | 19,188,538 | -0.09(-0.20%) |
Jun 22, 2012 | 47.67 | 47.89 | 47.56 | 47.64 | 26,531,660 | +0.17(+0.36%) |
Jun 21, 2012 | 47.59 | 47.89 | 47.31 | 47.47 | 34,326,704 | -0.44(-0.91%) |
Jun 20, 2012 | 47.75 | 47.91 | 47.52 | 47.91 | 29,698,184 | +0.20(+0.42%) |
Jun 19, 2012 | 47.41 | 47.88 | 47.45 | 47.71 | 33,026,144 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.47 | 47.06 | 47.41 | 36,011,840 | +0.21(+0.44%) |
Jun 15, 2012 | 47.12 | 47.26 | 46.84 | 47.20 | 36,350,984 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.97 | 46.80 | 47,989,572 | +0.72(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.18 | 46.08 | 137,667,936 | +0.98(+2.17%) |
Jun 12, 2012 | 44.45 | 45.24 | 44.21 | 45.11 | 37,277,136 | +0.69(+1.55%) |
Jun 11, 2012 | 45.03 | 45.07 | 44.41 | 44.42 | 17,098,182 | -0.62(-1.37%) |
Jun 08, 2012 | 44.72 | 45.08 | 44.57 | 45.03 | 15,732,738 | +0.13(+0.29%) |
Jun 07, 2012 | 45.18 | 45.19 | 44.70 | 44.91 | 18,123,732 | +0.00(+0.00%) |
Jun 06, 2012 | 44.40 | 44.91 | 44.25 | 44.91 | 16,170,171 | +0.42(+0.95%) |
Jun 05, 2012 | 44.45 | 44.60 | 44.33 | 44.48 | 13,319,652 | -0.09(-0.21%) |
Jun 04, 2012 | 44.36 | 44.65 | 44.25 | 44.58 | 12,870,943 | +0.40(+0.91%) |
Jun 01, 2012 | 44.36 | 44.55 | 44.13 | 44.18 | 16,865,040 | -0.46(-1.04%) |
May 31, 2012 | 44.59 | 44.96 | 44.43 | 44.64 | 18,597,074 | +0.16(+0.35%) |
May 30, 2012 | 44.58 | 44.62 | 44.33 | 44.48 | 13,166,681 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 45.00 | 44.55 | 44.75 | 14,112,876 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.54 | 44.70 | 15,675,228 | -0.42(-0.94%) |
May 24, 2012 | 44.97 | 45.29 | 44.91 | 45.12 | 13,019,226 | +0.31(+0.70%) |
May 23, 2012 | 44.90 | 45.14 | 44.53 | 44.80 | 15,912,699 | -0.18(-0.39%) |
May 22, 2012 | 44.90 | 45.18 | 44.85 | 44.98 | 11,874,930 | +0.04(+0.08%) |
May 21, 2012 | 44.80 | 45.20 | 44.79 | 44.95 | 12,406,842 | +0.08(+0.19%) |
May 18, 2012 | 45.23 | 45.26 | 44.68 | 44.86 | 19,460,984 | -0.14(-0.31%) |
May 17, 2012 | 45.12 | 45.32 | 44.95 | 45.00 | 11,288,303 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.95 | 45.12 | 14,147,191 | +0.07(+0.16%) |
May 15, 2012 | 45.11 | 45.42 | 44.90 | 45.05 | 12,002,901 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.01 | 45.27 | 56,043,928 | -0.29(-0.64%) |
May 11, 2012 | 45.63 | 46.02 | 45.48 | 45.56 | 53,412,804 | -0.16(-0.36%) |
May 10, 2012 | 45.90 | 45.93 | 45.60 | 45.73 | 10,797,466 | +0.21(+0.45%) |
May 09, 2012 | 45.74 | 45.95 | 45.50 | 45.52 | 15,041,741 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.02 | 45.71 | 46.02 | 17,498,134 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.89 | 11,778,248 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.24 | 45.85 | 45.85 | 14,549,456 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.13 | 46.27 | 14,654,800 | +0.01(+0.02%) |
May 02, 2012 | 46.15 | 46.26 | 45.92 | 46.26 | 11,790,719 | +0.08(+0.17%) |
May 01, 2012 | 45.97 | 46.28 | 45.89 | 46.19 | 14,274,246 | +0.08(+0.18%) |
Apr 30, 2012 | 45.92 | 46.31 | 45.92 | 46.10 | 16,045,214 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.12 | 45.80 | 45.92 | 13,946,506 | +0.06(+0.14%) |
Apr 26, 2012 | 45.61 | 46.01 | 45.51 | 45.85 | 12,906,455 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.21 | 45.63 | 15,763,151 | +0.47(+1.04%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.87 | 45.16 | 12,740,642 | +0.28(+0.63%) |
Apr 23, 2012 | 44.97 | 45.10 | 44.83 | 44.88 | 14,292,528 | -0.24(-0.53%) |
Apr 20, 2012 | 44.77 | 45.30 | 44.76 | 45.12 | 20,222,512 | +0.48(+1.08%) |
Apr 19, 2012 | 44.77 | 44.99 | 44.44 | 44.63 | 21,448,694 | -0.16(-0.36%) |
Apr 18, 2012 | 45.48 | 45.27 | 44.70 | 44.80 | 29,043,980 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.52 | 44.80 | 45.48 | 25,874,122 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.44 | 45.09 | 45.31 | 14,831,093 | +0.31(+0.69%) |
Apr 13, 2012 | 45.28 | 45.32 | 44.98 | 45.00 | 15,853,267 | -0.43(-0.95%) |
Apr 12, 2012 | 45.36 | 45.43 | 45.10 | 45.43 | 18,508,358 | +0.01(+0.03%) |
Apr 11, 2012 | 45.81 | 45.81 | 45.29 | 45.41 | 14,630,212 | -0.05(-0.11%) |
Apr 10, 2012 | 45.90 | 45.93 | 45.44 | 45.46 | 18,036,474 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.95 | 45.97 | 8,946,634 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.30 | 46.09 | 46.27 | 11,187,711 | -0.04(-0.08%) |
Apr 04, 2012 | 46.46 | 46.53 | 46.28 | 46.31 | 13,319,445 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.85 | 46.38 | 46.65 | 12,890,405 | -0.23(-0.50%) |
Apr 02, 2012 | 46.77 | 46.95 | 46.61 | 46.89 | 12,406,752 | +0.18(+0.38%) |
Mar 30, 2012 | 46.48 | 46.87 | 46.44 | 46.71 | 15,968,888 | +0.30(+0.64%) |
Mar 29, 2012 | 46.23 | 46.41 | 46.17 | 46.41 | 13,404,175 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.47 | 46.16 | 46.47 | 14,552,687 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.19 | 46.31 | 15,111,937 | +0.16(+0.35%) |
Mar 26, 2012 | 45.95 | 46.21 | 45.91 | 46.15 | 12,008,322 | +0.44(+0.96%) |
Mar 23, 2012 | 45.67 | 45.82 | 45.58 | 45.71 | 11,385,131 | +0.06(+0.14%) |
Mar 22, 2012 | 45.80 | 45.81 | 45.61 | 45.65 | 14,997,856 | -0.21(-0.46%) |
Mar 21, 2012 | 46.00 | 46.08 | 45.78 | 45.86 | 11,070,402 | -0.14(-0.31%) |
Mar 20, 2012 | 46.03 | 46.12 | 45.86 | 46.00 | 10,958,796 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.22 | 45.96 | 46.18 | 10,339,149 | +0.06(+0.14%) |
Mar 16, 2012 | 46.17 | 46.36 | 45.90 | 46.12 | 25,004,618 | +0.04(+0.08%) |
Mar 15, 2012 | 45.98 | 46.30 | 45.92 | 46.08 | 16,059,689 | -0.01(-0.02%) |
Mar 14, 2012 | 46.18 | 46.30 | 46.04 | 46.09 | 13,573,480 | -0.18(-0.38%) |
Mar 13, 2012 | 46.33 | 46.34 | 46.05 | 46.26 | 13,845,415 | +0.16(+0.35%) |
Mar 12, 2012 | 45.71 | 46.14 | 45.70 | 46.10 | 10,286,765 | +0.26(+0.56%) |
Mar 09, 2012 | 45.91 | 46.03 | 45.74 | 45.85 | 11,877,210 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.09 | 45.85 | 45.92 | 15,972,505 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.65 | 45.41 | 45.53 | 12,092,253 | -0.04(-0.08%) |
Mar 06, 2012 | 45.65 | 45.84 | 45.46 | 45.57 | 13,365,681 | -0.40(-0.86%) |
Mar 05, 2012 | 45.81 | 46.00 | 45.70 | 45.97 | 10,733,494 | +0.10(+0.22%) |
Mar 02, 2012 | 45.85 | 45.94 | 45.72 | 45.87 | 8,562,963 | -0.04(-0.09%) |
Mar 01, 2012 | 46.11 | 46.21 | 45.78 | 45.91 | 12,446,013 | -0.18(-0.38%) |
Feb 29, 2012 | 46.19 | 46.21 | 45.82 | 46.09 | 16,174,836 | -0.07(-0.15%) |
Feb 28, 2012 | 45.75 | 46.33 | 45.68 | 46.16 | 16,354,361 | +0.52(+1.13%) |
Feb 27, 2012 | 45.51 | 45.78 | 45.34 | 45.64 | 12,035,412 | -0.01(-0.02%) |
Feb 24, 2012 | 45.88 | 45.88 | 45.46 | 45.65 | 14,796,951 | -0.05(-0.11%) |
Feb 23, 2012 | 45.76 | 46.36 | 45.56 | 45.70 | 12,809,224 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.87 | 45.54 | 45.63 | 11,611,196 | -0.03(-0.06%) |
Feb 21, 2012 | 45.79 | 45.80 | 45.45 | 45.66 | 11,512,431 | +0.04(+0.08%) |
Feb 17, 2012 | 45.78 | 45.82 | 45.49 | 45.62 | 12,903,236 | +0.05(+0.11%) |
Feb 16, 2012 | 45.35 | 45.74 | 45.23 | 45.57 | 11,673,826 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.59 | 45.26 | 45.38 | 12,779,074 | +0.03(+0.06%) |
Feb 14, 2012 | 45.45 | 45.53 | 45.16 | 45.35 | 12,790,700 | -0.05(-0.11%) |
Feb 13, 2012 | 45.56 | 45.59 | 45.35 | 45.40 | 13,765,050 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.47 | 45.10 | 45.35 | 19,879,930 | -0.20(-0.45%) |
Feb 09, 2012 | 45.74 | 45.87 | 45.50 | 45.55 | 15,579,483 | -0.25(-0.54%) |
Feb 08, 2012 | 45.77 | 45.87 | 45.69 | 45.80 | 9,762,341 | -0.01(-0.03%) |
Feb 07, 2012 | 45.74 | 45.90 | 45.64 | 45.81 | 13,129,287 | +0.05(+0.11%) |
Feb 06, 2012 | 45.95 | 46.03 | 45.66 | 45.76 | 13,584,484 | -0.32(-0.69%) |
Feb 03, 2012 | 46.26 | 46.34 | 46.00 | 46.08 | 12,873,280 | +0.04(+0.08%) |
Feb 02, 2012 | 46.11 | 46.31 | 45.87 | 46.04 | 11,798,991 | -0.07(-0.15%) |
Feb 01, 2012 | 46.31 | 46.55 | 46.08 | 46.11 | 17,488,060 | -0.15(-0.33%) |
Jan 31, 2012 | 46.23 | 46.29 | 46.02 | 46.27 | 19,259,024 | +0.14(+0.30%) |
Jan 30, 2012 | 45.86 | 46.13 | 45.72 | 46.13 | 10,658,683 | +0.11(+0.23%) |
Jan 27, 2012 | 46.06 | 46.24 | 45.95 | 46.02 | 14,915,061 | -0.10(-0.21%) |
Jan 26, 2012 | 46.00 | 46.24 | 45.78 | 46.12 | 17,849,172 | +0.34(+0.75%) |
Jan 25, 2012 | 45.51 | 45.84 | 45.46 | 45.77 | 15,001,136 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.63 | 17,538,396 | +0.00(+0.00%) |
Jan 23, 2012 | 45.79 | 45.86 | 45.54 | 45.63 | 14,423,678 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.82 | 20,963,526 | +0.06(+0.12%) |
Jan 19, 2012 | 45.74 | 45.80 | 45.48 | 45.76 | 16,667,381 | -0.06(-0.14%) |
Jan 18, 2012 | 45.81 | 45.89 | 45.63 | 45.82 | 11,532,938 | +0.11(+0.25%) |
Jan 17, 2012 | 46.01 | 46.11 | 45.28 | 45.71 | 11,909,439 | -0.10(-0.21%) |
Jan 13, 2012 | 45.61 | 45.82 | 45.18 | 45.81 | 12,791,067 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.58 | 45.79 | 10,546,120 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.01 | 45.51 | 45.72 | 9,623,341 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.91 | 45.63 | 45.77 | 12,076,190 | +0.19(+0.42%) |
Jan 09, 2012 | 45.60 | 45.69 | 45.21 | 45.58 | 11,303,471 | +0.07(+0.15%) |
Jan 06, 2012 | 45.94 | 45.95 | 45.35 | 45.51 | 21,881,534 | -0.40(-0.87%) |
Jan 05, 2012 | 45.85 | 46.04 | 45.51 | 45.91 | 16,933,902 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,167,558 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,065,794 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.35 | 45.80 | 46.24 | 8,029,592 | +0.30(+0.66%) |
Dec 28, 2011 | 46.31 | 46.35 | 45.84 | 45.94 | 8,357,619 | -0.40(-0.86%) |
Dec 27, 2011 | 46.32 | 46.55 | 46.26 | 46.34 | 7,082,678 | +0.03(+0.06%) |
Dec 23, 2011 | 45.79 | 46.33 | 45.75 | 46.31 | 9,264,721 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.63 | 45.33 | 45.60 | 12,069,089 | +0.31(+0.68%) |
Dec 20, 2011 | 44.94 | 45.44 | 44.93 | 45.29 | 16,081,548 | +0.69(+1.56%) |
Dec 19, 2011 | 45.05 | 45.12 | 44.48 | 44.60 | 12,856,417 | -0.54(-1.20%) |
Dec 16, 2011 | 45.18 | 45.18 | 44.61 | 45.14 | 27,372,514 | +0.21(+0.47%) |
Dec 15, 2011 | 44.68 | 45.00 | 44.62 | 44.93 | 13,727,315 | +0.58(+1.30%) |
Dec 14, 2011 | 44.49 | 44.77 | 44.17 | 44.35 | 13,964,328 | -0.13(-0.28%) |
Dec 13, 2011 | 44.98 | 44.98 | 44.32 | 44.48 | 20,251,244 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.07 | 44.47 | 44.58 | 15,373,028 | -0.72(-1.58%) |
Dec 09, 2011 | 45.15 | 45.40 | 44.91 | 45.30 | 12,587,348 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.24 | 44.62 | 44.77 | 13,622,887 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.24 | 16,389,406 | +0.67(+1.51%) |
Dec 06, 2011 | 44.65 | 44.88 | 44.41 | 44.57 | 14,841,094 | +0.09(+0.21%) |
Dec 05, 2011 | 45.00 | 45.10 | 44.12 | 44.48 | 21,770,606 | -0.08(-0.17%) |
Dec 02, 2011 | 45.54 | 45.55 | 44.43 | 44.55 | 22,498,338 | -0.69(-1.52%) |