Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.91 | 45.16 | 43.69 | 44.88 | 20,865,522 | +0.89(+2.01%) |
Dec 28, 2012 | 44.37 | 44.69 | 43.93 | 43.99 | 10,954,658 | -0.63(-1.42%) |
Dec 27, 2012 | 44.67 | 44.80 | 44.05 | 44.63 | 11,327,419 | -0.06(-0.13%) |
Dec 26, 2012 | 44.90 | 45.17 | 44.47 | 44.69 | 9,748,199 | -0.22(-0.50%) |
Dec 24, 2012 | 44.62 | 44.95 | 44.55 | 44.91 | 7,959,621 | +0.21(+0.47%) |
Dec 21, 2012 | 44.62 | 45.35 | 44.52 | 44.70 | 27,692,028 | -0.91(-1.99%) |
Dec 20, 2012 | 45.66 | 45.82 | 45.37 | 45.61 | 14,430,057 | +0.22(+0.50%) |
Dec 19, 2012 | 45.93 | 46.10 | 45.37 | 45.38 | 19,491,826 | -0.59(-1.28%) |
Dec 18, 2012 | 45.27 | 46.03 | 45.09 | 45.97 | 17,826,992 | +0.96(+2.13%) |
Dec 17, 2012 | 43.68 | 45.03 | 43.46 | 45.01 | 28,596,144 | +1.60(+3.69%) |
Dec 14, 2012 | 44.68 | 44.96 | 43.13 | 43.41 | 51,056,772 | -2.13(-4.67%) |
Dec 13, 2012 | 45.76 | 46.44 | 45.35 | 45.53 | 17,914,052 | -0.53(-1.15%) |
Dec 12, 2012 | 46.80 | 46.96 | 45.95 | 46.06 | 16,112,410 | -0.62(-1.34%) |
Dec 11, 2012 | 46.56 | 46.92 | 46.50 | 46.69 | 13,432,618 | +0.30(+0.66%) |
Dec 10, 2012 | 46.29 | 46.61 | 46.19 | 46.38 | 10,030,786 | +0.05(+0.11%) |
Dec 07, 2012 | 46.67 | 46.72 | 46.06 | 46.33 | 12,781,570 | -0.25(-0.53%) |
Dec 06, 2012 | 46.14 | 46.58 | 46.00 | 46.58 | 12,331,761 | +0.41(+0.89%) |
Dec 05, 2012 | 45.77 | 46.42 | 45.69 | 46.17 | 16,031,995 | +0.30(+0.66%) |
Dec 04, 2012 | 45.85 | 45.95 | 45.53 | 45.86 | 14,106,259 | -0.11(-0.24%) |
Nov 30, 2012 | 45.98 | 46.11 | 45.64 | 45.98 | 18,015,914 | +0.20(+0.43%) |
Nov 29, 2012 | 45.56 | 46.02 | 45.44 | 45.78 | 16,573,971 | +0.51(+1.12%) |
Nov 28, 2012 | 44.70 | 45.30 | 44.57 | 45.28 | 13,744,130 | +0.28(+0.63%) |
Nov 27, 2012 | 45.25 | 45.33 | 44.75 | 44.99 | 12,661,273 | -0.17(-0.37%) |
Nov 26, 2012 | 45.35 | 45.56 | 44.83 | 45.16 | 15,387,349 | -0.46(-1.01%) |
Nov 23, 2012 | 45.06 | 45.64 | 44.95 | 45.62 | 6,646,491 | +0.72(+1.59%) |
Nov 21, 2012 | 44.93 | 45.20 | 44.72 | 44.91 | 10,851,341 | +0.00(+0.00%) |
Nov 20, 2012 | 44.77 | 45.04 | 44.36 | 44.91 | 13,494,023 | +0.04(+0.08%) |
Nov 19, 2012 | 45.17 | 45.20 | 44.84 | 44.87 | 16,838,714 | +0.12(+0.26%) |
Nov 16, 2012 | 44.36 | 44.83 | 43.90 | 44.75 | 21,559,730 | +0.47(+1.06%) |
Nov 15, 2012 | 44.55 | 45.01 | 43.97 | 44.29 | 20,250,532 | -0.32(-0.72%) |
Nov 14, 2012 | 45.04 | 45.22 | 44.46 | 44.61 | 21,327,244 | -0.29(-0.65%) |
Nov 13, 2012 | 44.33 | 45.35 | 44.23 | 44.90 | 18,115,004 | +0.37(+0.83%) |
Nov 12, 2012 | 44.69 | 44.89 | 44.19 | 44.53 | 11,378,380 | +0.00(+0.00%) |
Nov 09, 2012 | 44.17 | 44.98 | 44.11 | 44.53 | 23,821,048 | +0.69(+1.57%) |
Nov 08, 2012 | 45.35 | 45.38 | 43.63 | 43.84 | 44,547,368 | +1.84(+4.39%) |
Nov 07, 2012 | 42.93 | 43.15 | 41.99 | 42.00 | 31,382,146 | -1.63(-3.72%) |
Nov 06, 2012 | 43.65 | 43.88 | 43.37 | 43.63 | 13,163,637 | -0.04(-0.10%) |
Nov 05, 2012 | 43.46 | 43.76 | 43.22 | 43.67 | 14,367,464 | +0.82(+1.91%) |
Nov 02, 2012 | 43.36 | 43.43 | 42.80 | 42.85 | 11,069,014 | -0.31(-0.72%) |
Nov 01, 2012 | 42.43 | 43.27 | 42.29 | 43.16 | 13,231,443 | +0.81(+1.91%) |
Oct 31, 2012 | 42.75 | 42.98 | 42.15 | 42.36 | 14,799,366 | -0.31(-0.73%) |
Oct 26, 2012 | 41.77 | 42.67 | 42.67 | 42.67 | 18,684,140 | +1.16(+2.80%) |
Oct 25, 2012 | 41.91 | 42.07 | 41.40 | 41.50 | 12,353,509 | -0.14(-0.35%) |
Oct 24, 2012 | 42.51 | 42.59 | 41.53 | 41.65 | 16,030,213 | -0.49(-1.17%) |
Oct 23, 2012 | 41.98 | 42.41 | 41.68 | 42.14 | 13,316,020 | -0.32(-0.75%) |
Oct 19, 2012 | 43.35 | 43.35 | 42.28 | 42.46 | 20,725,946 | -0.87(-2.02%) |
Oct 18, 2012 | 44.10 | 44.11 | 43.08 | 43.33 | 21,872,582 | -0.74(-1.67%) |
Oct 17, 2012 | 43.27 | 44.27 | 43.27 | 44.07 | 15,288,070 | +0.45(+1.03%) |
Oct 16, 2012 | 42.99 | 43.69 | 42.78 | 43.62 | 14,450,869 | +0.77(+1.81%) |
Oct 15, 2012 | 42.80 | 42.98 | 42.09 | 42.85 | 18,719,418 | +0.29(+0.68%) |
Oct 12, 2012 | 42.78 | 42.80 | 41.99 | 42.56 | 20,711,878 | -0.23(-0.54%) |
Oct 11, 2012 | 43.69 | 43.73 | 42.75 | 42.79 | 12,305,931 | -0.41(-0.95%) |
Oct 10, 2012 | 43.50 | 43.56 | 43.11 | 43.20 | 15,960,979 | -0.44(-1.01%) |
Oct 09, 2012 | 44.28 | 44.55 | 43.57 | 43.64 | 17,870,012 | -0.73(-1.64%) |
Oct 08, 2012 | 44.84 | 45.04 | 44.36 | 44.37 | 12,790,152 | -0.90(-1.98%) |
Oct 05, 2012 | 45.56 | 46.07 | 45.11 | 45.27 | 13,872,895 | -0.01(-0.02%) |
Oct 04, 2012 | 44.91 | 45.37 | 44.57 | 45.28 | 9,781,159 | +0.42(+0.93%) |
Oct 03, 2012 | 44.91 | 45.07 | 44.54 | 44.86 | 10,424,015 | +0.20(+0.45%) |
Oct 02, 2012 | 44.90 | 45.03 | 44.46 | 44.65 | 11,033,899 | -0.09(-0.19%) |
Oct 01, 2012 | 45.33 | 45.38 | 44.47 | 44.74 | 14,708,434 | -0.40(-0.90%) |
Sep 28, 2012 | 45.57 | 45.69 | 45.00 | 45.15 | 13,289,273 | -0.74(-1.61%) |
Sep 27, 2012 | 45.18 | 46.03 | 45.09 | 45.88 | 11,736,709 | +0.85(+1.88%) |
Sep 26, 2012 | 45.28 | 45.77 | 44.86 | 45.04 | 14,954,906 | -0.30(-0.65%) |
Sep 25, 2012 | 46.26 | 46.51 | 45.30 | 45.33 | 18,303,470 | -0.68(-1.47%) |
Sep 24, 2012 | 45.89 | 46.18 | 45.56 | 46.01 | 15,644,904 | -0.43(-0.93%) |
Sep 21, 2012 | 46.82 | 46.94 | 46.42 | 46.44 | 25,755,370 | -0.06(-0.13%) |
Sep 20, 2012 | 46.72 | 46.80 | 45.67 | 46.50 | 19,263,188 | -0.53(-1.12%) |
Sep 19, 2012 | 47.00 | 47.30 | 46.62 | 47.03 | 13,840,496 | +0.00(+0.00%) |
Sep 18, 2012 | 46.69 | 47.23 | 46.61 | 47.03 | 11,859,604 | +0.20(+0.42%) |
Sep 17, 2012 | 47.00 | 47.01 | 46.56 | 46.84 | 13,956,472 | -0.05(-0.11%) |
Sep 14, 2012 | 46.37 | 47.18 | 46.30 | 46.89 | 22,100,016 | +0.75(+1.62%) |
Sep 13, 2012 | 45.22 | 46.43 | 45.17 | 46.14 | 19,325,452 | +1.02(+2.25%) |
Sep 12, 2012 | 45.02 | 45.26 | 44.78 | 45.12 | 12,003,710 | +0.43(+0.96%) |
Sep 11, 2012 | 44.31 | 44.92 | 44.30 | 44.69 | 12,941,179 | +0.40(+0.91%) |
Sep 10, 2012 | 44.80 | 45.29 | 44.18 | 44.29 | 16,757,740 | -0.46(-1.03%) |
Sep 07, 2012 | 45.17 | 45.50 | 44.72 | 44.75 | 16,309,978 | -0.50(-1.10%) |
Sep 06, 2012 | 44.30 | 45.29 | 44.23 | 45.25 | 15,431,545 | +1.40(+3.20%) |
Sep 05, 2012 | 43.87 | 44.00 | 43.56 | 43.85 | 10,567,649 | +0.09(+0.20%) |
Sep 04, 2012 | 44.05 | 44.19 | 43.48 | 43.76 | 13,144,625 | -0.47(-1.06%) |
Aug 31, 2012 | 44.33 | 44.41 | 43.74 | 44.23 | 12,529,901 | +0.19(+0.42%) |
Aug 30, 2012 | 44.36 | 44.60 | 43.95 | 44.05 | 10,732,878 | -0.65(-1.47%) |
Aug 29, 2012 | 44.61 | 44.95 | 44.46 | 44.70 | 10,491,288 | -0.19(-0.42%) |
Aug 27, 2012 | 45.01 | 45.06 | 44.64 | 44.89 | 7,752,657 | -0.04(-0.10%) |
Aug 24, 2012 | 44.61 | 45.06 | 44.44 | 44.93 | 8,896,552 | +0.28(+0.62%) |
Aug 23, 2012 | 44.65 | 44.86 | 44.44 | 44.65 | 7,591,419 | -0.09(-0.20%) |
Aug 22, 2012 | 44.73 | 44.96 | 44.37 | 44.74 | 10,017,966 | +0.06(+0.15%) |
Aug 21, 2012 | 45.20 | 45.55 | 44.33 | 44.68 | 17,313,648 | -0.52(-1.15%) |
Aug 20, 2012 | 45.41 | 45.55 | 44.87 | 45.20 | 10,593,294 | -0.35(-0.77%) |
Aug 17, 2012 | 45.27 | 45.59 | 45.02 | 45.55 | 18,346,844 | +0.52(+1.15%) |
Aug 16, 2012 | 45.12 | 45.34 | 44.99 | 45.03 | 13,127,822 | +0.04(+0.08%) |
Aug 15, 2012 | 44.77 | 45.19 | 44.56 | 45.00 | 11,071,520 | +0.09(+0.21%) |
Aug 14, 2012 | 44.92 | 45.41 | 44.74 | 44.90 | 14,215,864 | +0.21(+0.47%) |
Aug 13, 2012 | 44.35 | 44.76 | 44.22 | 44.69 | 14,659,302 | +0.08(+0.19%) |
Aug 10, 2012 | 44.41 | 44.66 | 44.16 | 44.61 | 7,681,714 | -0.01(-0.03%) |
Aug 09, 2012 | 44.28 | 44.62 | 44.10 | 44.62 | 9,757,352 | +0.40(+0.89%) |
Aug 08, 2012 | 44.07 | 44.30 | 43.89 | 44.23 | 9,092,634 | +0.08(+0.18%) |
Aug 07, 2012 | 43.42 | 44.19 | 43.35 | 44.15 | 14,093,764 | +0.87(+2.01%) |
Aug 06, 2012 | 43.48 | 43.54 | 43.19 | 43.28 | 9,974,104 | -0.08(-0.18%) |
Aug 03, 2012 | 43.12 | 43.43 | 42.69 | 43.35 | 13,676,800 | +0.98(+2.31%) |
Aug 02, 2012 | 42.27 | 42.97 | 41.86 | 42.38 | 13,697,692 | -0.46(-1.08%) |
Aug 01, 2012 | 43.25 | 43.30 | 42.51 | 42.84 | 11,619,157 | -0.12(-0.27%) |
Jul 31, 2012 | 42.60 | 43.32 | 42.57 | 42.95 | 16,949,240 | +0.38(+0.90%) |
Jul 30, 2012 | 42.63 | 43.08 | 42.43 | 42.57 | 11,027,790 | -0.14(-0.32%) |
Jul 27, 2012 | 42.33 | 42.84 | 41.97 | 42.71 | 16,749,214 | +0.81(+1.94%) |
Jul 26, 2012 | 41.77 | 42.30 | 41.56 | 41.89 | 15,125,580 | +0.67(+1.62%) |
Jul 25, 2012 | 40.80 | 41.53 | 40.59 | 41.22 | 15,270,573 | +0.36(+0.87%) |
Jul 24, 2012 | 41.33 | 41.38 | 40.52 | 40.87 | 12,180,367 | -0.38(-0.93%) |
Jul 23, 2012 | 40.68 | 41.50 | 40.35 | 41.25 | 16,667,514 | -0.26(-0.62%) |
Jul 20, 2012 | 41.88 | 42.17 | 41.48 | 41.51 | 17,545,630 | -0.54(-1.29%) |
Jul 19, 2012 | 42.35 | 42.38 | 41.37 | 42.06 | 36,180,704 | +1.72(+4.26%) |
Jul 18, 2012 | 39.27 | 40.76 | 39.26 | 40.34 | 30,200,460 | +1.14(+2.92%) |
Jul 17, 2012 | 39.30 | 39.82 | 38.21 | 39.19 | 22,138,504 | +0.07(+0.18%) |
Jul 16, 2012 | 39.77 | 39.82 | 38.83 | 39.12 | 16,130,735 | -0.45(-1.13%) |
Jul 13, 2012 | 38.60 | 39.72 | 38.59 | 39.57 | 14,068,939 | +0.90(+2.33%) |
Jul 12, 2012 | 38.75 | 39.14 | 38.22 | 38.67 | 16,236,389 | -0.46(-1.18%) |
Jul 11, 2012 | 39.56 | 39.69 | 38.59 | 39.13 | 20,374,148 | -0.58(-1.45%) |
Jul 10, 2012 | 39.94 | 40.20 | 39.44 | 39.71 | 13,995,222 | -0.11(-0.27%) |
Jul 09, 2012 | 39.86 | 40.30 | 39.53 | 39.81 | 10,845,707 | +0.01(+0.02%) |
Jul 06, 2012 | 40.21 | 40.47 | 39.46 | 39.81 | 11,830,551 | -0.68(-1.67%) |
Jul 05, 2012 | 40.50 | 40.79 | 40.14 | 40.48 | 14,373,424 | -0.01(-0.02%) |
Jul 03, 2012 | 40.25 | 40.70 | 40.12 | 40.49 | 10,530,396 | +0.43(+1.07%) |
Jul 02, 2012 | 40.05 | 40.20 | 39.49 | 40.06 | 13,748,101 | -0.01(-0.03%) |
Jun 29, 2012 | 40.09 | 40.27 | 39.20 | 40.07 | 18,825,000 | +0.99(+2.54%) |
Jun 28, 2012 | 39.28 | 39.73 | 38.70 | 39.08 | 18,516,276 | -0.44(-1.11%) |
Jun 27, 2012 | 38.79 | 39.90 | 38.75 | 39.52 | 16,599,163 | +0.71(+1.84%) |
Jun 26, 2012 | 38.70 | 39.22 | 38.44 | 38.81 | 19,566,212 | +0.26(+0.68%) |
Jun 25, 2012 | 39.68 | 39.85 | 38.47 | 38.54 | 26,262,564 | -1.50(-3.75%) |
Jun 22, 2012 | 39.78 | 40.26 | 39.68 | 40.04 | 18,271,622 | +0.37(+0.92%) |
Jun 21, 2012 | 41.15 | 41.27 | 39.61 | 39.68 | 21,192,674 | -1.35(-3.28%) |
Jun 20, 2012 | 41.15 | 41.51 | 40.78 | 41.02 | 18,642,664 | -0.01(-0.04%) |
Jun 19, 2012 | 40.86 | 41.25 | 40.79 | 41.04 | 13,938,443 | +0.18(+0.44%) |
Jun 18, 2012 | 40.39 | 41.24 | 40.16 | 40.86 | 17,768,860 | +0.19(+0.48%) |
Jun 15, 2012 | 40.58 | 41.14 | 40.03 | 40.66 | 43,032,376 | -0.21(-0.51%) |
Jun 14, 2012 | 42.38 | 42.38 | 40.31 | 40.87 | 37,845,004 | -1.55(-3.65%) |
Jun 13, 2012 | 42.71 | 42.95 | 42.22 | 42.42 | 10,461,507 | -0.33(-0.77%) |
Jun 12, 2012 | 41.71 | 42.79 | 41.45 | 42.75 | 20,789,078 | +1.16(+2.79%) |
Jun 11, 2012 | 42.44 | 42.67 | 41.50 | 41.59 | 17,346,194 | -0.70(-1.65%) |
Jun 08, 2012 | 41.69 | 42.40 | 41.41 | 42.29 | 12,312,820 | +0.55(+1.31%) |
Jun 07, 2012 | 42.56 | 42.82 | 41.62 | 41.74 | 12,723,016 | -0.29(-0.69%) |
Jun 06, 2012 | 41.31 | 42.15 | 41.20 | 42.03 | 18,001,988 | +0.88(+2.14%) |
Jun 05, 2012 | 39.97 | 41.24 | 39.91 | 41.15 | 16,298,947 | +0.96(+2.38%) |
Jun 04, 2012 | 39.67 | 40.25 | 39.53 | 40.20 | 17,083,000 | +0.53(+1.32%) |
Jun 01, 2012 | 40.28 | 40.60 | 39.48 | 39.67 | 24,308,272 | -1.58(-3.82%) |
May 31, 2012 | 41.23 | 41.53 | 40.52 | 41.25 | 18,633,912 | -0.10(-0.24%) |
May 30, 2012 | 41.38 | 41.75 | 40.93 | 41.35 | 15,368,694 | -0.50(-1.19%) |
May 29, 2012 | 41.49 | 42.10 | 41.28 | 41.84 | 15,310,180 | +0.77(+1.87%) |
May 25, 2012 | 40.99 | 41.37 | 40.85 | 41.08 | 11,197,668 | +0.12(+0.30%) |
May 24, 2012 | 41.86 | 42.05 | 40.60 | 40.95 | 18,765,052 | -0.71(-1.70%) |
May 23, 2012 | 41.21 | 41.86 | 40.91 | 41.66 | 21,338,092 | +0.15(+0.36%) |
May 22, 2012 | 41.14 | 41.78 | 41.10 | 41.51 | 22,346,944 | +0.51(+1.24%) |
May 21, 2012 | 40.02 | 41.26 | 40.02 | 41.00 | 28,357,666 | +0.89(+2.22%) |
May 18, 2012 | 41.18 | 41.78 | 39.93 | 40.12 | 28,098,618 | -0.85(-2.06%) |
May 17, 2012 | 42.47 | 42.54 | 40.52 | 40.96 | 33,529,934 | -1.40(-3.30%) |
May 16, 2012 | 44.19 | 44.38 | 42.33 | 42.36 | 29,367,914 | -1.67(-3.79%) |
May 15, 2012 | 44.11 | 44.79 | 43.91 | 44.03 | 14,762,544 | -0.01(-0.03%) |
May 14, 2012 | 43.84 | 44.52 | 43.69 | 44.04 | 10,539,677 | -0.29(-0.65%) |
May 11, 2012 | 44.47 | 45.19 | 44.12 | 44.33 | 12,985,272 | -0.44(-0.99%) |
May 10, 2012 | 44.85 | 45.00 | 44.59 | 44.77 | 11,585,675 | +0.34(+0.76%) |
May 09, 2012 | 44.39 | 45.08 | 44.29 | 44.44 | 17,107,966 | -0.47(-1.05%) |
May 08, 2012 | 44.24 | 45.01 | 43.61 | 44.91 | 19,662,730 | +0.54(+1.21%) |
May 07, 2012 | 43.91 | 44.65 | 43.89 | 44.37 | 12,277,414 | +0.01(+0.02%) |
May 04, 2012 | 45.18 | 45.20 | 43.99 | 44.37 | 19,621,752 | -1.18(-2.58%) |
May 03, 2012 | 46.21 | 46.38 | 45.48 | 45.54 | 11,241,468 | -0.49(-1.07%) |
May 02, 2012 | 45.30 | 46.08 | 44.97 | 46.04 | 14,476,960 | +0.43(+0.94%) |
May 01, 2012 | 45.73 | 46.31 | 45.43 | 45.61 | 15,009,695 | -0.14(-0.30%) |
Apr 30, 2012 | 45.85 | 45.96 | 45.43 | 45.74 | 11,960,049 | -0.25(-0.55%) |
Apr 27, 2012 | 46.13 | 46.21 | 45.81 | 45.99 | 10,219,310 | +0.19(+0.42%) |
Apr 26, 2012 | 45.38 | 45.86 | 45.22 | 45.80 | 15,935,341 | +0.47(+1.03%) |
Apr 25, 2012 | 45.17 | 45.51 | 44.90 | 45.33 | 23,305,262 | +1.00(+2.26%) |
Apr 24, 2012 | 44.07 | 44.76 | 43.90 | 44.33 | 22,228,132 | +0.22(+0.49%) |
Apr 23, 2012 | 44.30 | 44.46 | 43.97 | 44.11 | 19,744,010 | -0.50(-1.11%) |
Apr 20, 2012 | 45.03 | 45.37 | 44.59 | 44.61 | 32,145,522 | -0.23(-0.50%) |
Apr 19, 2012 | 45.48 | 46.47 | 44.62 | 44.83 | 58,173,516 | -3.17(-6.60%) |
Apr 18, 2012 | 48.34 | 48.37 | 47.68 | 48.00 | 30,499,628 | -0.18(-0.36%) |
Apr 17, 2012 | 47.85 | 48.64 | 47.60 | 48.18 | 19,538,102 | +0.70(+1.48%) |
Apr 16, 2012 | 48.26 | 48.37 | 46.96 | 47.48 | 22,591,802 | -0.30(-0.63%) |
Apr 13, 2012 | 48.73 | 48.82 | 47.72 | 47.78 | 21,973,044 | -1.19(-2.43%) |
Apr 12, 2012 | 47.67 | 49.14 | 47.53 | 48.97 | 21,928,512 | +1.51(+3.18%) |
Apr 11, 2012 | 47.96 | 48.37 | 47.37 | 47.46 | 16,501,588 | +0.00(+0.01%) |
Apr 10, 2012 | 47.78 | 48.08 | 47.35 | 47.45 | 24,142,512 | -0.20(-0.42%) |
Apr 09, 2012 | 47.38 | 48.56 | 47.00 | 47.65 | 13,921,358 | -0.49(-1.03%) |
Apr 05, 2012 | 48.24 | 48.44 | 48.06 | 48.15 | 22,332,070 | -0.14(-0.30%) |
Apr 04, 2012 | 48.26 | 48.52 | 47.90 | 48.29 | 15,208,692 | -0.53(-1.09%) |
Apr 03, 2012 | 49.02 | 49.28 | 48.54 | 48.82 | 15,088,121 | -0.14(-0.28%) |
Apr 02, 2012 | 48.91 | 49.32 | 48.37 | 48.96 | 14,568,050 | +0.19(+0.38%) |
Mar 30, 2012 | 48.91 | 48.93 | 48.56 | 48.77 | 11,328,010 | +0.09(+0.19%) |
Mar 29, 2012 | 48.64 | 48.72 | 48.23 | 48.68 | 11,759,329 | -0.14(-0.28%) |
Mar 28, 2012 | 48.86 | 49.22 | 48.26 | 48.82 | 13,986,326 | -0.27(-0.54%) |
Mar 27, 2012 | 49.15 | 49.35 | 48.97 | 49.08 | 14,079,037 | -0.07(-0.15%) |
Mar 26, 2012 | 48.26 | 49.24 | 48.23 | 49.15 | 23,869,824 | +1.37(+2.86%) |
Mar 23, 2012 | 47.65 | 47.83 | 47.07 | 47.79 | 13,643,513 | +0.28(+0.60%) |
Mar 22, 2012 | 47.46 | 47.59 | 47.26 | 47.50 | 10,674,577 | -0.10(-0.21%) |
Mar 21, 2012 | 47.91 | 47.94 | 47.22 | 47.60 | 18,772,408 | -0.23(-0.48%) |
Mar 20, 2012 | 47.60 | 47.88 | 47.53 | 47.83 | 15,908,790 | +0.00(+0.00%) |
Mar 19, 2012 | 47.18 | 48.01 | 46.97 | 47.83 | 20,391,750 | +0.96(+2.05%) |
Mar 16, 2012 | 46.70 | 47.02 | 46.64 | 46.87 | 24,822,172 | +0.14(+0.31%) |
Mar 15, 2012 | 46.78 | 46.93 | 46.49 | 46.73 | 13,981,984 | +0.07(+0.15%) |
Mar 14, 2012 | 46.44 | 46.98 | 46.36 | 46.66 | 21,107,284 | +0.19(+0.40%) |
Mar 13, 2012 | 45.98 | 46.50 | 45.97 | 46.47 | 16,614,230 | +0.72(+1.57%) |
Mar 12, 2012 | 45.83 | 46.00 | 45.48 | 45.76 | 10,614,125 | -0.06(-0.13%) |
Mar 09, 2012 | 45.57 | 46.06 | 45.45 | 45.81 | 17,070,998 | +0.44(+0.96%) |
Mar 08, 2012 | 45.14 | 45.61 | 45.05 | 45.38 | 14,744,588 | +0.43(+0.96%) |
Mar 07, 2012 | 44.29 | 45.11 | 44.06 | 44.95 | 17,216,096 | +0.83(+1.88%) |
Mar 06, 2012 | 44.27 | 44.75 | 43.66 | 44.11 | 19,747,902 | -0.39(-0.89%) |
Mar 05, 2012 | 44.59 | 44.66 | 44.08 | 44.51 | 12,898,089 | -0.23(-0.51%) |
Mar 02, 2012 | 44.92 | 44.96 | 44.54 | 44.74 | 9,371,083 | -0.13(-0.29%) |
Mar 01, 2012 | 44.58 | 45.07 | 44.54 | 44.87 | 13,871,965 | +0.31(+0.69%) |
Feb 29, 2012 | 44.90 | 45.13 | 44.43 | 44.56 | 18,847,394 | -0.36(-0.80%) |
Feb 28, 2012 | 45.43 | 45.47 | 44.78 | 44.92 | 16,808,980 | -0.30(-0.66%) |
Feb 27, 2012 | 44.92 | 45.43 | 44.81 | 45.21 | 13,701,210 | -0.09(-0.20%) |
Feb 24, 2012 | 45.56 | 45.57 | 45.26 | 45.31 | 11,068,356 | -0.05(-0.11%) |
Feb 23, 2012 | 44.67 | 45.46 | 44.51 | 45.36 | 17,697,616 | +0.69(+1.53%) |
Feb 22, 2012 | 44.74 | 44.95 | 44.59 | 44.67 | 10,897,167 | -0.16(-0.37%) |
Feb 21, 2012 | 44.75 | 44.94 | 44.53 | 44.84 | 12,085,385 | +0.19(+0.42%) |
Feb 17, 2012 | 44.46 | 44.79 | 44.28 | 44.65 | 20,625,192 | +0.18(+0.40%) |
Feb 16, 2012 | 44.13 | 44.56 | 43.96 | 44.47 | 17,262,862 | +0.49(+1.12%) |
Feb 15, 2012 | 44.14 | 44.27 | 43.82 | 43.98 | 15,177,603 | -0.09(-0.21%) |
Feb 14, 2012 | 43.94 | 44.07 | 43.64 | 44.07 | 12,480,469 | -0.02(-0.05%) |
Feb 13, 2012 | 44.27 | 44.27 | 43.71 | 44.09 | 13,046,988 | +0.01(+0.02%) |
Feb 10, 2012 | 43.87 | 44.14 | 43.74 | 44.09 | 14,529,212 | -0.15(-0.34%) |
Feb 09, 2012 | 43.99 | 44.27 | 43.84 | 44.24 | 19,456,240 | +0.34(+0.76%) |
Feb 08, 2012 | 43.87 | 44.04 | 43.52 | 43.90 | 16,038,942 | -0.06(-0.13%) |
Feb 07, 2012 | 43.43 | 44.01 | 43.24 | 43.96 | 17,355,926 | +0.34(+0.79%) |
Feb 06, 2012 | 43.44 | 43.65 | 43.24 | 43.62 | 15,487,386 | +0.01(+0.02%) |
Feb 03, 2012 | 43.56 | 43.80 | 43.29 | 43.61 | 24,405,876 | +0.24(+0.54%) |
Feb 02, 2012 | 43.59 | 44.24 | 43.28 | 43.37 | 48,769,192 | +0.84(+1.96%) |
Feb 01, 2012 | 42.48 | 42.67 | 41.99 | 42.54 | 38,762,172 | +0.53(+1.26%) |
Jan 31, 2012 | 42.10 | 42.39 | 41.85 | 42.01 | 18,974,556 | +0.14(+0.32%) |
Jan 30, 2012 | 40.88 | 41.88 | 40.73 | 41.87 | 18,277,354 | +0.60(+1.45%) |
Jan 27, 2012 | 41.10 | 41.53 | 41.09 | 41.27 | 14,416,903 | -0.01(-0.03%) |
Jan 26, 2012 | 42.23 | 42.39 | 41.09 | 41.29 | 28,591,476 | -0.84(-2.00%) |
Jan 25, 2012 | 42.22 | 42.49 | 41.80 | 42.13 | 30,021,896 | +0.22(+0.53%) |
Jan 24, 2012 | 41.25 | 41.91 | 41.11 | 41.91 | 16,052,127 | +0.38(+0.91%) |
Jan 23, 2012 | 41.38 | 41.94 | 41.32 | 41.53 | 18,515,970 | +0.30(+0.73%) |
Jan 20, 2012 | 41.44 | 41.49 | 41.04 | 41.23 | 23,159,298 | -0.19(-0.47%) |
Jan 19, 2012 | 41.22 | 41.59 | 41.04 | 41.42 | 18,621,158 | +0.29(+0.71%) |
Jan 18, 2012 | 40.79 | 41.36 | 40.68 | 41.13 | 18,641,536 | +0.32(+0.79%) |
Jan 17, 2012 | 40.66 | 41.24 | 40.51 | 40.81 | 17,378,648 | +0.43(+1.06%) |
Jan 13, 2012 | 39.95 | 40.52 | 39.94 | 40.38 | 14,727,133 | +0.15(+0.37%) |
Jan 12, 2012 | 39.72 | 40.36 | 39.62 | 40.23 | 15,944,790 | +0.51(+1.28%) |
Jan 11, 2012 | 39.82 | 40.02 | 39.67 | 39.72 | 9,997,739 | -0.09(-0.23%) |
Jan 10, 2012 | 40.39 | 40.42 | 39.79 | 39.82 | 16,342,823 | -0.11(-0.29%) |
Jan 09, 2012 | 40.09 | 40.25 | 39.59 | 39.93 | 17,731,288 | -0.18(-0.45%) |
Jan 06, 2012 | 39.93 | 40.28 | 39.89 | 40.11 | 11,257,751 | +0.07(+0.18%) |
Jan 05, 2012 | 39.90 | 40.14 | 39.49 | 40.04 | 16,128,247 | +0.16(+0.41%) |