Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.15 | 39.79 | 39.00 | 39.63 | 6,205,774 | +0.56(+1.43%) |
Nov 29, 2012 | 39.17 | 39.35 | 38.98 | 39.08 | 3,250,117 | +0.00(+0.00%) |
Nov 28, 2012 | 38.65 | 39.10 | 38.38 | 39.08 | 4,442,313 | +0.23(+0.58%) |
Nov 27, 2012 | 39.16 | 39.48 | 38.80 | 38.85 | 4,175,320 | -0.37(-0.94%) |
Nov 26, 2012 | 39.17 | 39.29 | 38.86 | 39.22 | 4,053,266 | -0.14(-0.36%) |
Nov 23, 2012 | 38.84 | 39.38 | 38.72 | 39.36 | 2,457,261 | +0.66(+1.71%) |
Nov 21, 2012 | 38.71 | 38.81 | 38.31 | 38.69 | 4,129,355 | +0.01(+0.02%) |
Nov 20, 2012 | 38.74 | 39.16 | 38.58 | 38.69 | 5,380,082 | -0.08(-0.20%) |
Nov 19, 2012 | 38.88 | 39.12 | 38.57 | 38.76 | 4,614,509 | +0.40(+1.05%) |
Nov 16, 2012 | 38.45 | 38.52 | 37.67 | 38.36 | 8,779,509 | -0.02(-0.06%) |
Nov 15, 2012 | 38.00 | 38.69 | 37.95 | 38.38 | 7,238,327 | +0.48(+1.27%) |
Nov 14, 2012 | 38.93 | 39.00 | 37.70 | 37.90 | 10,607,219 | -0.90(-2.31%) |
Nov 13, 2012 | 39.46 | 39.77 | 38.74 | 38.80 | 7,903,230 | -0.95(-2.40%) |
Nov 12, 2012 | 39.89 | 40.06 | 39.62 | 39.75 | 2,134,854 | +0.04(+0.09%) |
Nov 09, 2012 | 39.61 | 40.11 | 39.55 | 39.72 | 3,769,945 | +0.01(+0.02%) |
Nov 08, 2012 | 40.06 | 40.70 | 39.71 | 39.71 | 5,164,976 | -0.25(-0.62%) |
Nov 07, 2012 | 41.12 | 41.18 | 39.82 | 39.96 | 10,443,196 | -1.75(-4.20%) |
Nov 06, 2012 | 41.57 | 42.11 | 41.46 | 41.71 | 5,677,287 | +0.25(+0.60%) |
Nov 05, 2012 | 41.60 | 41.60 | 40.73 | 41.46 | 4,266,058 | -0.32(-0.78%) |
Nov 02, 2012 | 42.17 | 42.18 | 41.65 | 41.79 | 4,382,568 | -0.04(-0.10%) |
Nov 01, 2012 | 41.06 | 41.89 | 40.78 | 41.83 | 5,604,247 | +0.74(+1.80%) |
Oct 31, 2012 | 40.92 | 41.28 | 40.61 | 41.09 | 3,823,356 | +0.31(+0.76%) |
Oct 26, 2012 | 41.24 | 40.78 | 40.78 | 40.78 | 4,101,736 | -0.48(-1.16%) |
Oct 25, 2012 | 41.30 | 41.46 | 40.76 | 41.26 | 6,591,156 | +0.31(+0.76%) |
Oct 24, 2012 | 41.65 | 41.73 | 40.90 | 40.95 | 5,677,693 | -0.45(-1.09%) |
Oct 23, 2012 | 41.18 | 41.51 | 40.97 | 41.40 | 6,112,573 | -0.55(-1.31%) |
Oct 19, 2012 | 42.24 | 42.29 | 41.78 | 41.95 | 4,647,754 | -0.30(-0.70%) |
Oct 18, 2012 | 42.17 | 42.59 | 42.10 | 42.25 | 7,163,455 | +0.05(+0.12%) |
Oct 17, 2012 | 42.37 | 42.47 | 41.66 | 42.20 | 16,142,123 | -0.44(-1.04%) |
Oct 16, 2012 | 43.28 | 43.49 | 42.32 | 42.64 | 14,981,182 | -1.79(-4.02%) |
Oct 15, 2012 | 44.47 | 44.57 | 44.02 | 44.43 | 4,269,929 | +0.14(+0.32%) |
Oct 12, 2012 | 44.71 | 45.11 | 43.96 | 44.29 | 5,644,120 | -1.28(-2.82%) |
Oct 11, 2012 | 45.68 | 45.74 | 45.43 | 45.57 | 3,398,052 | +0.28(+0.62%) |
Oct 10, 2012 | 45.42 | 45.49 | 45.15 | 45.29 | 3,407,927 | +0.11(+0.23%) |
Oct 09, 2012 | 45.29 | 45.44 | 45.14 | 45.18 | 4,141,612 | -0.06(-0.14%) |
Oct 08, 2012 | 45.20 | 45.47 | 45.09 | 45.25 | 2,142,636 | -0.22(-0.48%) |
Oct 05, 2012 | 45.78 | 46.12 | 45.30 | 45.47 | 4,686,913 | +0.04(+0.08%) |
Oct 04, 2012 | 45.44 | 45.56 | 45.14 | 45.43 | 5,100,783 | +0.26(+0.57%) |
Oct 03, 2012 | 45.04 | 45.32 | 44.83 | 45.17 | 3,590,728 | +0.31(+0.69%) |
Oct 02, 2012 | 44.58 | 45.01 | 44.43 | 44.86 | 5,956,911 | +0.83(+1.88%) |
Oct 01, 2012 | 44.53 | 44.70 | 43.95 | 44.03 | 4,119,423 | -0.24(-0.54%) |
Sep 28, 2012 | 44.59 | 44.62 | 44.20 | 44.27 | 4,995,511 | -0.51(-1.14%) |
Sep 27, 2012 | 44.71 | 45.09 | 44.48 | 44.78 | 3,846,513 | +0.22(+0.50%) |
Sep 26, 2012 | 45.34 | 45.44 | 44.52 | 44.56 | 7,358,508 | -0.72(-1.60%) |
Sep 25, 2012 | 46.06 | 46.38 | 45.28 | 45.28 | 4,773,499 | -0.74(-1.60%) |
Sep 24, 2012 | 45.93 | 46.29 | 45.85 | 46.02 | 2,979,657 | -0.18(-0.39%) |
Sep 21, 2012 | 46.60 | 46.67 | 46.19 | 46.20 | 6,400,075 | +0.08(+0.17%) |
Sep 20, 2012 | 46.05 | 46.23 | 45.67 | 46.12 | 3,999,408 | -0.29(-0.63%) |
Sep 19, 2012 | 46.08 | 46.65 | 45.94 | 46.42 | 4,800,247 | +0.34(+0.75%) |
Sep 18, 2012 | 46.07 | 46.41 | 45.89 | 46.08 | 3,456,426 | +0.01(+0.02%) |
Sep 17, 2012 | 46.64 | 46.83 | 45.92 | 46.07 | 3,438,251 | -0.79(-1.68%) |
Sep 14, 2012 | 46.19 | 47.04 | 45.55 | 46.85 | 6,086,842 | +0.73(+1.58%) |
Sep 13, 2012 | 44.92 | 46.25 | 44.67 | 46.12 | 5,831,450 | +1.12(+2.48%) |
Sep 12, 2012 | 45.02 | 45.33 | 44.87 | 45.01 | 3,077,276 | +0.13(+0.30%) |
Sep 11, 2012 | 44.92 | 45.16 | 44.76 | 44.88 | 3,244,225 | +0.06(+0.13%) |
Sep 10, 2012 | 45.02 | 45.47 | 44.81 | 44.82 | 3,964,124 | +0.06(+0.13%) |
Sep 07, 2012 | 44.41 | 44.90 | 44.27 | 44.76 | 3,632,162 | +0.55(+1.25%) |
Sep 06, 2012 | 43.49 | 44.29 | 43.46 | 44.21 | 4,876,311 | +0.82(+1.89%) |
Sep 05, 2012 | 43.65 | 43.83 | 43.39 | 43.39 | 1,826,574 | -0.35(-0.80%) |
Sep 04, 2012 | 43.52 | 43.88 | 43.36 | 43.74 | 2,054,068 | +0.13(+0.29%) |
Aug 31, 2012 | 43.71 | 44.02 | 43.47 | 43.61 | 2,156,405 | +0.08(+0.19%) |
Aug 30, 2012 | 43.57 | 43.68 | 43.26 | 43.53 | 1,678,390 | -0.37(-0.85%) |
Aug 29, 2012 | 43.61 | 44.08 | 43.60 | 43.90 | 1,794,538 | +0.39(+0.90%) |
Aug 27, 2012 | 43.74 | 44.00 | 43.50 | 43.51 | 3,372,186 | -0.03(-0.06%) |
Aug 24, 2012 | 43.25 | 43.77 | 43.25 | 43.54 | 1,945,780 | +0.15(+0.36%) |
Aug 23, 2012 | 43.58 | 43.63 | 43.29 | 43.38 | 2,641,370 | -0.23(-0.53%) |
Aug 22, 2012 | 43.47 | 43.98 | 43.28 | 43.61 | 2,936,522 | -0.03(-0.06%) |
Aug 21, 2012 | 43.43 | 44.24 | 43.35 | 43.64 | 3,944,822 | +0.36(+0.83%) |
Aug 20, 2012 | 43.47 | 43.54 | 43.19 | 43.28 | 2,971,327 | -0.25(-0.58%) |
Aug 17, 2012 | 43.35 | 43.57 | 43.04 | 43.54 | 2,462,024 | +0.35(+0.81%) |
Aug 16, 2012 | 42.80 | 43.34 | 42.64 | 43.18 | 2,717,497 | +0.41(+0.95%) |
Aug 15, 2012 | 42.30 | 43.00 | 42.21 | 42.78 | 2,917,483 | +0.38(+0.89%) |
Aug 14, 2012 | 42.59 | 42.70 | 42.29 | 42.40 | 1,919,788 | +0.01(+0.02%) |
Aug 13, 2012 | 42.43 | 42.53 | 42.01 | 42.39 | 1,786,971 | -0.22(-0.51%) |
Aug 10, 2012 | 42.49 | 42.68 | 42.13 | 42.61 | 2,355,865 | -0.03(-0.07%) |
Aug 09, 2012 | 42.72 | 42.97 | 42.46 | 42.64 | 2,601,843 | -0.19(-0.44%) |
Aug 08, 2012 | 42.46 | 42.93 | 42.24 | 42.83 | 3,094,753 | +0.19(+0.44%) |
Aug 07, 2012 | 42.38 | 43.00 | 42.20 | 42.64 | 2,668,282 | +0.45(+1.06%) |
Aug 06, 2012 | 42.55 | 42.61 | 42.15 | 42.19 | 2,666,354 | -0.08(-0.20%) |
Aug 03, 2012 | 41.68 | 42.42 | 41.52 | 42.27 | 4,390,071 | +1.23(+2.99%) |
Aug 02, 2012 | 40.94 | 41.09 | 40.55 | 41.04 | 5,663,034 | -0.42(-1.02%) |
Aug 01, 2012 | 41.54 | 41.89 | 41.38 | 41.47 | 4,681,815 | +0.00(+0.00%) |
Jul 31, 2012 | 41.76 | 41.97 | 41.45 | 41.47 | 5,788,713 | -0.51(-1.20%) |
Jul 30, 2012 | 41.64 | 42.13 | 41.41 | 41.97 | 3,627,005 | +0.18(+0.44%) |
Jul 27, 2012 | 41.23 | 42.03 | 41.00 | 41.79 | 8,480,604 | +0.79(+1.92%) |
Jul 26, 2012 | 41.14 | 41.28 | 40.67 | 41.00 | 7,113,438 | +0.54(+1.34%) |
Jul 25, 2012 | 40.34 | 40.74 | 40.22 | 40.46 | 5,936,579 | +0.21(+0.52%) |
Jul 24, 2012 | 40.53 | 40.67 | 39.88 | 40.25 | 6,791,091 | -0.17(-0.42%) |
Jul 23, 2012 | 41.03 | 41.04 | 39.82 | 40.42 | 9,105,485 | -1.07(-2.59%) |
Jul 20, 2012 | 42.63 | 42.65 | 41.47 | 41.49 | 7,755,413 | -1.53(-3.55%) |
Jul 19, 2012 | 42.70 | 43.60 | 42.64 | 43.02 | 5,317,131 | +0.21(+0.50%) |
Jul 18, 2012 | 42.95 | 43.09 | 42.36 | 42.81 | 6,520,669 | -0.41(-0.94%) |
Jul 17, 2012 | 43.14 | 43.30 | 42.64 | 43.21 | 4,214,750 | +0.34(+0.79%) |
Jul 16, 2012 | 43.14 | 43.14 | 42.74 | 42.88 | 2,008,444 | -0.22(-0.50%) |
Jul 13, 2012 | 42.29 | 43.15 | 42.06 | 43.09 | 3,579,712 | +1.03(+2.45%) |
Jul 12, 2012 | 42.07 | 42.29 | 41.92 | 42.06 | 3,637,180 | -0.74(-1.73%) |
Jul 11, 2012 | 41.68 | 42.91 | 41.67 | 42.80 | 4,821,615 | +1.22(+2.93%) |
Jul 10, 2012 | 42.21 | 42.60 | 41.50 | 41.58 | 4,478,304 | -0.40(-0.96%) |
Jul 09, 2012 | 42.13 | 42.38 | 41.68 | 41.99 | 2,561,125 | -0.32(-0.76%) |
Jul 06, 2012 | 42.10 | 42.59 | 42.10 | 42.31 | 2,269,053 | -0.27(-0.64%) |
Jul 05, 2012 | 43.05 | 43.30 | 42.51 | 42.58 | 2,735,673 | -0.73(-1.69%) |
Jul 03, 2012 | 42.84 | 43.43 | 42.84 | 43.31 | 1,958,932 | +0.45(+1.06%) |
Jul 02, 2012 | 42.59 | 43.31 | 42.41 | 42.86 | 3,230,765 | +0.26(+0.62%) |
Jun 29, 2012 | 42.48 | 42.59 | 42.03 | 42.59 | 4,168,752 | +1.12(+2.69%) |
Jun 28, 2012 | 41.26 | 41.53 | 40.78 | 41.48 | 3,150,192 | -0.06(-0.15%) |
Jun 27, 2012 | 41.15 | 41.66 | 40.81 | 41.54 | 2,618,005 | +0.52(+1.26%) |
Jun 26, 2012 | 40.91 | 41.26 | 40.45 | 41.02 | 3,965,489 | +0.21(+0.51%) |
Jun 25, 2012 | 40.70 | 40.86 | 40.21 | 40.81 | 4,052,139 | -0.41(-1.00%) |
Jun 22, 2012 | 41.14 | 41.37 | 40.72 | 41.23 | 3,300,491 | +0.36(+0.87%) |
Jun 21, 2012 | 41.85 | 42.24 | 40.81 | 40.87 | 3,412,320 | -0.85(-2.04%) |
Jun 20, 2012 | 41.52 | 41.96 | 41.07 | 41.72 | 4,850,550 | +0.22(+0.54%) |
Jun 19, 2012 | 40.74 | 41.62 | 40.58 | 41.50 | 4,576,592 | +1.03(+2.55%) |
Jun 18, 2012 | 40.92 | 41.10 | 40.40 | 40.47 | 5,391,097 | -0.66(-1.61%) |
Jun 15, 2012 | 40.74 | 41.13 | 40.42 | 41.13 | 5,259,719 | +0.77(+1.92%) |
Jun 14, 2012 | 40.41 | 40.58 | 40.00 | 40.35 | 4,866,656 | +0.06(+0.16%) |
Jun 13, 2012 | 39.98 | 40.95 | 39.90 | 40.29 | 5,804,472 | +0.22(+0.54%) |
Jun 12, 2012 | 38.99 | 40.08 | 38.75 | 40.08 | 10,848,819 | -0.47(-1.15%) |
Jun 11, 2012 | 41.62 | 41.88 | 40.51 | 40.54 | 4,092,724 | -0.82(-1.99%) |
Jun 08, 2012 | 40.61 | 41.39 | 40.32 | 41.37 | 4,052,529 | +0.50(+1.23%) |
Jun 07, 2012 | 41.27 | 41.57 | 40.80 | 40.86 | 6,031,002 | -0.05(-0.12%) |
Jun 06, 2012 | 40.36 | 40.91 | 39.98 | 40.91 | 4,956,078 | +1.02(+2.57%) |
Jun 05, 2012 | 39.46 | 40.41 | 39.42 | 39.89 | 4,491,699 | +0.27(+0.69%) |
Jun 04, 2012 | 40.64 | 40.66 | 39.38 | 39.62 | 5,811,988 | -0.86(-2.12%) |
Jun 01, 2012 | 41.96 | 42.06 | 40.37 | 40.47 | 6,097,191 | -2.33(-5.45%) |
May 31, 2012 | 42.82 | 43.22 | 42.23 | 42.81 | 4,291,402 | +0.05(+0.11%) |
May 30, 2012 | 43.43 | 43.46 | 42.54 | 42.76 | 3,461,203 | -1.01(-2.31%) |
May 29, 2012 | 43.57 | 43.82 | 43.31 | 43.77 | 2,987,497 | +0.49(+1.14%) |
May 25, 2012 | 43.23 | 43.64 | 43.11 | 43.27 | 2,624,427 | -0.08(-0.18%) |
May 24, 2012 | 43.39 | 43.43 | 42.70 | 43.35 | 3,785,188 | +0.20(+0.47%) |
May 23, 2012 | 42.95 | 43.25 | 42.37 | 43.15 | 5,656,181 | -0.08(-0.18%) |
May 22, 2012 | 43.51 | 44.03 | 42.88 | 43.23 | 4,733,230 | -0.17(-0.39%) |
May 21, 2012 | 42.79 | 43.67 | 42.57 | 43.39 | 4,456,441 | +0.65(+1.52%) |
May 18, 2012 | 43.12 | 43.34 | 42.54 | 42.75 | 5,153,468 | -0.22(-0.50%) |
May 17, 2012 | 43.51 | 43.74 | 42.96 | 42.96 | 4,983,085 | -0.61(-1.41%) |
May 16, 2012 | 44.20 | 44.77 | 43.57 | 43.57 | 5,222,247 | -0.61(-1.37%) |
May 15, 2012 | 44.72 | 44.87 | 44.06 | 44.18 | 5,285,568 | -0.61(-1.35%) |
May 14, 2012 | 44.99 | 45.37 | 44.76 | 44.79 | 5,355,268 | -0.85(-1.86%) |
May 11, 2012 | 45.30 | 45.90 | 44.92 | 45.64 | 4,585,887 | -0.03(-0.08%) |
May 10, 2012 | 45.53 | 46.05 | 45.46 | 45.67 | 3,334,624 | +0.63(+1.39%) |
May 09, 2012 | 45.41 | 45.49 | 44.85 | 45.05 | 4,987,312 | -0.88(-1.91%) |
May 08, 2012 | 45.86 | 46.05 | 45.41 | 45.92 | 3,771,945 | -0.11(-0.24%) |
May 07, 2012 | 45.42 | 46.25 | 45.36 | 46.03 | 2,985,897 | +0.55(+1.21%) |
May 04, 2012 | 45.97 | 46.08 | 45.34 | 45.48 | 3,325,116 | -0.70(-1.52%) |
May 03, 2012 | 46.55 | 46.57 | 46.06 | 46.19 | 3,351,603 | -0.32(-0.69%) |
May 02, 2012 | 46.64 | 46.68 | 46.07 | 46.51 | 3,195,910 | -0.42(-0.89%) |
May 01, 2012 | 46.32 | 47.32 | 46.27 | 46.93 | 4,875,388 | +0.70(+1.52%) |
Apr 30, 2012 | 46.48 | 46.64 | 45.95 | 46.22 | 3,564,763 | -0.29(-0.61%) |
Apr 27, 2012 | 47.00 | 47.02 | 46.37 | 46.51 | 5,015,309 | -0.34(-0.73%) |
Apr 26, 2012 | 46.00 | 46.88 | 45.94 | 46.85 | 4,823,540 | +0.67(+1.45%) |
Apr 25, 2012 | 45.99 | 46.19 | 45.59 | 46.18 | 5,090,518 | +0.48(+1.05%) |
Apr 24, 2012 | 45.30 | 45.73 | 45.18 | 45.70 | 4,786,067 | +0.41(+0.91%) |
Apr 23, 2012 | 45.00 | 45.34 | 44.76 | 45.29 | 6,165,564 | -0.28(-0.61%) |
Apr 20, 2012 | 45.03 | 45.62 | 44.95 | 45.57 | 9,654,832 | +0.54(+1.21%) |
Apr 19, 2012 | 44.58 | 45.19 | 44.58 | 45.02 | 7,953,732 | +0.57(+1.29%) |
Apr 18, 2012 | 44.27 | 45.19 | 44.13 | 44.45 | 6,189,493 | +0.26(+0.58%) |
Apr 17, 2012 | 43.57 | 44.37 | 43.56 | 44.20 | 5,349,575 | +0.89(+2.04%) |
Apr 16, 2012 | 43.14 | 43.60 | 42.82 | 43.31 | 5,106,961 | +0.60(+1.40%) |
Apr 13, 2012 | 43.80 | 43.80 | 42.69 | 42.71 | 5,551,509 | -1.21(-2.75%) |
Apr 12, 2012 | 43.33 | 44.03 | 43.20 | 43.92 | 4,712,537 | +0.65(+1.50%) |
Apr 11, 2012 | 43.46 | 43.51 | 43.09 | 43.27 | 4,305,211 | +0.50(+1.17%) |
Apr 10, 2012 | 43.42 | 43.46 | 42.66 | 42.77 | 5,993,267 | -0.62(-1.42%) |
Apr 09, 2012 | 43.27 | 43.71 | 43.19 | 43.38 | 4,625,910 | -0.62(-1.40%) |
Apr 05, 2012 | 44.01 | 44.49 | 43.74 | 44.00 | 4,714,306 | -0.24(-0.53%) |
Apr 04, 2012 | 44.46 | 44.74 | 44.18 | 44.23 | 5,745,457 | -0.57(-1.28%) |
Apr 03, 2012 | 44.64 | 44.87 | 44.28 | 44.81 | 4,671,760 | -0.01(-0.03%) |
Apr 02, 2012 | 44.49 | 44.91 | 44.29 | 44.82 | 5,164,341 | +0.16(+0.36%) |
Mar 30, 2012 | 44.58 | 44.66 | 44.05 | 44.66 | 4,888,196 | +0.37(+0.84%) |
Mar 29, 2012 | 43.92 | 44.37 | 43.63 | 44.29 | 6,059,343 | -0.52(-1.16%) |
Mar 28, 2012 | 43.77 | 44.87 | 43.53 | 44.81 | 7,633,364 | +1.10(+2.52%) |
Mar 27, 2012 | 44.32 | 44.44 | 43.69 | 43.71 | 6,273,873 | -0.61(-1.38%) |
Mar 26, 2012 | 43.96 | 44.32 | 43.65 | 44.32 | 5,202,669 | +0.44(+0.99%) |
Mar 23, 2012 | 43.26 | 43.90 | 43.17 | 43.88 | 4,081,035 | +0.53(+1.21%) |
Mar 22, 2012 | 43.62 | 43.72 | 43.08 | 43.36 | 4,444,152 | -0.59(-1.34%) |
Mar 21, 2012 | 44.10 | 44.19 | 43.67 | 43.94 | 3,858,431 | -0.03(-0.06%) |
Mar 20, 2012 | 43.90 | 45.29 | 43.52 | 43.97 | 4,529,491 | -0.10(-0.24%) |
Mar 19, 2012 | 43.79 | 44.50 | 43.51 | 44.08 | 4,277,590 | +0.15(+0.35%) |
Mar 16, 2012 | 44.01 | 44.10 | 43.56 | 43.92 | 7,233,178 | +0.29(+0.67%) |
Mar 15, 2012 | 42.52 | 43.78 | 42.07 | 43.63 | 8,463,269 | +1.14(+2.69%) |
Mar 14, 2012 | 42.87 | 43.12 | 41.96 | 42.49 | 8,180,862 | -0.41(-0.95%) |
Mar 13, 2012 | 41.55 | 42.94 | 41.39 | 42.90 | 7,330,821 | +1.69(+4.10%) |
Mar 12, 2012 | 41.03 | 41.25 | 40.64 | 41.21 | 3,093,387 | +0.07(+0.17%) |
Mar 09, 2012 | 40.74 | 41.34 | 40.71 | 41.14 | 4,051,060 | +0.46(+1.14%) |
Mar 08, 2012 | 40.27 | 40.77 | 40.07 | 40.67 | 3,828,172 | +0.56(+1.40%) |
Mar 07, 2012 | 39.66 | 40.27 | 39.52 | 40.11 | 3,362,942 | +0.54(+1.37%) |
Mar 06, 2012 | 40.12 | 40.25 | 39.39 | 39.57 | 5,418,666 | -1.12(-2.76%) |
Mar 05, 2012 | 41.15 | 41.24 | 40.18 | 40.70 | 4,691,552 | -0.59(-1.43%) |
Mar 02, 2012 | 41.67 | 42.05 | 41.19 | 41.28 | 3,452,612 | -0.47(-1.13%) |
Mar 01, 2012 | 41.35 | 42.03 | 41.28 | 41.76 | 4,273,415 | +0.53(+1.29%) |
Feb 29, 2012 | 41.24 | 41.65 | 40.92 | 41.22 | 5,558,560 | -0.01(-0.03%) |
Feb 28, 2012 | 41.15 | 41.33 | 40.90 | 41.24 | 4,448,246 | +0.08(+0.20%) |
Feb 27, 2012 | 40.93 | 41.33 | 40.71 | 41.15 | 5,462,322 | +0.03(+0.07%) |
Feb 24, 2012 | 41.48 | 41.55 | 40.91 | 41.13 | 3,615,389 | -0.21(-0.50%) |
Feb 23, 2012 | 41.34 | 41.50 | 41.10 | 41.33 | 4,525,994 | -0.02(-0.05%) |
Feb 22, 2012 | 42.26 | 42.39 | 41.28 | 41.35 | 3,632,243 | -1.07(-2.53%) |
Feb 21, 2012 | 42.50 | 42.84 | 42.07 | 42.43 | 3,822,296 | +0.08(+0.20%) |
Feb 17, 2012 | 42.37 | 42.47 | 42.05 | 42.34 | 4,601,274 | +0.30(+0.72%) |
Feb 16, 2012 | 41.22 | 42.05 | 40.92 | 42.04 | 3,498,558 | +0.82(+2.00%) |
Feb 15, 2012 | 41.38 | 41.68 | 41.06 | 41.22 | 3,298,994 | -0.03(-0.08%) |
Feb 14, 2012 | 41.51 | 41.51 | 40.81 | 41.25 | 4,284,775 | -0.37(-0.88%) |
Feb 13, 2012 | 41.63 | 41.75 | 41.20 | 41.62 | 2,524,784 | +0.29(+0.70%) |
Feb 10, 2012 | 41.28 | 41.39 | 40.35 | 41.33 | 3,470,353 | -0.50(-1.19%) |
Feb 09, 2012 | 42.01 | 42.25 | 41.49 | 41.82 | 4,022,084 | -0.03(-0.07%) |
Feb 08, 2012 | 42.02 | 42.23 | 41.56 | 41.85 | 6,369,164 | -0.19(-0.44%) |
Feb 07, 2012 | 42.06 | 42.40 | 41.79 | 42.04 | 4,734,585 | -0.26(-0.61%) |
Feb 06, 2012 | 42.58 | 42.91 | 42.18 | 42.30 | 3,534,993 | -0.78(-1.82%) |
Feb 03, 2012 | 41.90 | 43.15 | 41.90 | 43.08 | 5,650,845 | +1.66(+4.00%) |
Feb 02, 2012 | 41.51 | 41.65 | 41.35 | 41.42 | 4,014,874 | -0.03(-0.08%) |
Feb 01, 2012 | 41.29 | 41.91 | 41.21 | 41.46 | 4,394,892 | +0.65(+1.60%) |
Jan 31, 2012 | 41.19 | 41.50 | 40.72 | 40.81 | 5,268,216 | -0.07(-0.17%) |
Jan 30, 2012 | 40.34 | 41.01 | 40.02 | 40.88 | 4,244,196 | -0.04(-0.10%) |
Jan 27, 2012 | 40.56 | 41.13 | 40.48 | 40.92 | 4,452,692 | +0.12(+0.31%) |
Jan 26, 2012 | 41.55 | 42.05 | 40.52 | 40.79 | 5,678,114 | -0.50(-1.21%) |
Jan 25, 2012 | 40.96 | 41.51 | 40.91 | 41.29 | 4,800,698 | +0.07(+0.17%) |
Jan 24, 2012 | 41.04 | 41.37 | 40.83 | 41.22 | 4,942,404 | -0.15(-0.35%) |
Jan 23, 2012 | 41.39 | 42.09 | 41.20 | 41.37 | 4,452,876 | +0.07(+0.17%) |
Jan 20, 2012 | 41.10 | 41.44 | 40.80 | 41.30 | 6,960,377 | +0.16(+0.39%) |
Jan 19, 2012 | 41.11 | 41.42 | 40.97 | 41.14 | 8,623,847 | -0.17(-0.40%) |
Jan 18, 2012 | 41.41 | 41.67 | 40.47 | 41.31 | 13,057,812 | -1.11(-2.61%) |
Jan 17, 2012 | 43.06 | 43.54 | 42.16 | 42.41 | 8,382,585 | -0.34(-0.79%) |
Jan 13, 2012 | 42.51 | 42.80 | 41.69 | 42.75 | 6,851,052 | -0.25(-0.58%) |
Jan 12, 2012 | 42.70 | 43.03 | 42.15 | 43.00 | 5,441,134 | +0.55(+1.29%) |
Jan 11, 2012 | 42.19 | 42.51 | 41.87 | 42.45 | 4,992,505 | +0.06(+0.13%) |
Jan 10, 2012 | 42.16 | 42.52 | 41.81 | 42.40 | 8,443,106 | +0.81(+1.94%) |
Jan 09, 2012 | 41.33 | 41.68 | 40.90 | 41.59 | 6,975,026 | +0.34(+0.82%) |
Jan 06, 2012 | 41.04 | 41.35 | 40.42 | 41.26 | 6,885,311 | +0.07(+0.17%) |
Jan 05, 2012 | 40.62 | 41.49 | 40.33 | 41.19 | 6,070,451 | +0.41(+1.00%) |
Jan 04, 2012 | 40.47 | 41.02 | 39.95 | 40.78 | 3,894,292 | +1.07(+2.69%) |
Dec 30, 2011 | 40.15 | 40.15 | 39.62 | 39.71 | 2,653,249 | -0.43(-1.08%) |
Dec 29, 2011 | 39.64 | 40.19 | 39.64 | 40.15 | 3,732,384 | +0.56(+1.43%) |
Dec 28, 2011 | 40.13 | 40.20 | 39.45 | 39.58 | 3,692,871 | -0.61(-1.52%) |
Dec 27, 2011 | 40.35 | 40.35 | 40.02 | 40.20 | 2,427,781 | -0.14(-0.34%) |
Dec 23, 2011 | 40.13 | 40.42 | 39.80 | 40.33 | 3,288,654 | +1.16(+2.97%) |
Dec 21, 2011 | 38.78 | 39.25 | 38.16 | 39.17 | 3,884,081 | +0.50(+1.30%) |
Dec 20, 2011 | 38.22 | 38.87 | 38.18 | 38.67 | 5,586,199 | +1.22(+3.25%) |
Dec 19, 2011 | 37.96 | 38.32 | 37.23 | 37.45 | 7,057,284 | -0.49(-1.29%) |
Dec 16, 2011 | 37.60 | 38.24 | 37.59 | 37.94 | 7,727,724 | +0.82(+2.21%) |
Dec 15, 2011 | 37.63 | 37.94 | 37.07 | 37.12 | 4,610,839 | -0.10(-0.28%) |
Dec 14, 2011 | 36.89 | 37.63 | 36.77 | 37.22 | 5,886,010 | +0.14(+0.37%) |
Dec 13, 2011 | 37.70 | 38.11 | 36.77 | 37.08 | 5,507,621 | -0.53(-1.41%) |
Dec 12, 2011 | 38.00 | 38.17 | 37.21 | 37.61 | 4,164,484 | -0.89(-2.31%) |
Dec 09, 2011 | 37.74 | 38.63 | 37.60 | 38.50 | 4,468,751 | +1.04(+2.78%) |
Dec 08, 2011 | 38.30 | 38.57 | 37.35 | 37.46 | 6,983,929 | -1.07(-2.79%) |
Dec 07, 2011 | 37.70 | 38.74 | 37.54 | 38.54 | 5,176,982 | +0.68(+1.80%) |
Dec 06, 2011 | 38.01 | 38.10 | 37.49 | 37.85 | 3,739,782 | -0.14(-0.38%) |
Dec 05, 2011 | 37.86 | 38.32 | 37.59 | 38.00 | 4,735,142 | +0.83(+2.24%) |
Dec 02, 2011 | 37.28 | 37.74 | 37.05 | 37.17 | 4,769,070 | +0.34(+0.94%) |