Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 55.25 | 56.28 | 55.24 | 55.67 | 4,061,455 | +0.69(+1.25%) |
Feb 27, 2013 | 53.78 | 55.32 | 53.63 | 54.98 | 3,020,058 | +0.90(+1.66%) |
Feb 26, 2013 | 53.72 | 54.46 | 53.08 | 54.09 | 4,681,590 | -1.19(-2.15%) |
Feb 22, 2013 | 54.45 | 55.34 | 53.90 | 55.28 | 2,848,709 | +1.36(+2.53%) |
Feb 21, 2013 | 55.02 | 55.19 | 53.49 | 53.91 | 7,523,025 | -1.35(-2.44%) |
Feb 20, 2013 | 57.02 | 57.07 | 55.12 | 55.26 | 4,606,376 | -1.84(-3.23%) |
Feb 19, 2013 | 56.67 | 57.31 | 56.44 | 57.10 | 3,188,391 | +0.66(+1.17%) |
Feb 15, 2013 | 57.08 | 57.25 | 56.11 | 56.44 | 4,836,918 | -0.78(-1.36%) |
Feb 14, 2013 | 56.72 | 57.73 | 56.53 | 57.22 | 4,225,129 | +0.33(+0.57%) |
Feb 13, 2013 | 56.09 | 57.29 | 56.08 | 56.89 | 12,589,905 | +0.82(+1.46%) |
Feb 12, 2013 | 55.85 | 56.41 | 55.65 | 56.07 | 3,016,347 | +0.20(+0.36%) |
Feb 11, 2013 | 56.19 | 56.19 | 55.54 | 55.87 | 2,746,778 | -0.53(-0.94%) |
Feb 08, 2013 | 55.83 | 56.66 | 55.83 | 56.40 | 3,297,311 | +0.67(+1.20%) |
Feb 07, 2013 | 55.67 | 55.95 | 55.23 | 55.73 | 3,151,389 | -0.07(-0.12%) |
Feb 06, 2013 | 55.07 | 55.95 | 55.07 | 55.80 | 5,481,328 | -0.70(-1.24%) |
Feb 04, 2013 | 56.06 | 56.79 | 55.92 | 56.50 | 5,538,240 | -0.60(-1.06%) |
Feb 01, 2013 | 56.40 | 57.72 | 56.13 | 57.10 | 5,736,800 | +0.88(+1.56%) |
Jan 31, 2013 | 55.02 | 56.75 | 54.09 | 56.22 | 8,337,237 | -0.60(-1.06%) |
Jan 30, 2013 | 56.61 | 57.34 | 55.29 | 56.83 | 14,149,637 | -0.19(-0.34%) |
Jan 29, 2013 | 56.78 | 59.24 | 56.20 | 57.02 | 29,139,244 | +4.71(+9.01%) |
Jan 28, 2013 | 52.87 | 53.38 | 51.49 | 52.30 | 17,182,050 | +3.00(+6.08%) |
Jan 25, 2013 | 48.95 | 49.38 | 48.89 | 49.31 | 3,048,888 | +0.39(+0.79%) |
Jan 24, 2013 | 48.42 | 49.12 | 48.39 | 48.92 | 3,579,002 | +0.51(+1.05%) |
Jan 23, 2013 | 49.03 | 49.04 | 48.22 | 48.41 | 4,028,431 | -0.87(-1.77%) |
Jan 22, 2013 | 48.36 | 49.37 | 48.07 | 49.28 | 6,901,351 | +1.01(+2.10%) |
Jan 18, 2013 | 48.12 | 48.29 | 47.60 | 48.27 | 3,779,871 | +0.30(+0.63%) |
Jan 17, 2013 | 47.88 | 48.22 | 47.42 | 47.97 | 3,234,227 | +0.23(+0.47%) |
Jan 16, 2013 | 47.22 | 47.86 | 47.19 | 47.74 | 3,310,936 | +0.30(+0.64%) |
Jan 15, 2013 | 46.96 | 47.53 | 46.74 | 47.44 | 4,702,005 | +0.21(+0.44%) |
Jan 14, 2013 | 47.29 | 47.59 | 46.98 | 47.23 | 3,403,710 | +0.14(+0.30%) |
Jan 11, 2013 | 47.55 | 47.61 | 46.86 | 47.09 | 4,153,895 | -0.30(-0.64%) |
Jan 10, 2013 | 47.22 | 47.47 | 46.79 | 47.39 | 4,528,714 | +0.85(+1.82%) |
Jan 09, 2013 | 46.70 | 47.34 | 46.21 | 46.55 | 5,425,965 | +0.16(+0.34%) |
Jan 08, 2013 | 46.67 | 46.70 | 45.89 | 46.39 | 4,009,804 | -0.36(-0.77%) |
Jan 07, 2013 | 46.56 | 46.83 | 46.13 | 46.75 | 5,418,634 | +0.69(+1.49%) |
Jan 04, 2013 | 45.34 | 46.08 | 45.29 | 46.06 | 2,832,676 | +0.69(+1.51%) |
Jan 03, 2013 | 44.87 | 45.79 | 44.64 | 45.37 | 4,644,808 | +0.41(+0.91%) |
Jan 02, 2013 | 44.92 | 44.97 | 44.42 | 44.96 | 6,506,630 | +0.63(+1.42%) |
Dec 31, 2012 | 42.70 | 44.37 | 42.61 | 44.34 | 3,537,905 | +1.41(+3.28%) |
Dec 28, 2012 | 43.56 | 43.68 | 42.90 | 42.93 | 3,492,266 | -0.98(-2.23%) |
Dec 27, 2012 | 43.77 | 44.05 | 43.34 | 43.91 | 3,795,386 | +0.11(+0.25%) |
Dec 26, 2012 | 44.26 | 44.64 | 43.77 | 43.80 | 1,866,476 | -0.27(-0.61%) |
Dec 24, 2012 | 44.56 | 44.62 | 43.95 | 44.07 | 1,145,840 | -0.63(-1.40%) |
Dec 21, 2012 | 44.23 | 44.82 | 43.92 | 44.70 | 7,077,050 | -0.06(-0.13%) |
Dec 20, 2012 | 44.40 | 44.82 | 44.40 | 44.75 | 2,491,796 | +0.35(+0.79%) |
Dec 19, 2012 | 45.21 | 45.27 | 44.39 | 44.40 | 3,180,935 | -0.85(-1.87%) |
Dec 18, 2012 | 43.63 | 45.33 | 43.63 | 45.25 | 4,885,356 | +1.51(+3.45%) |
Dec 17, 2012 | 43.12 | 43.92 | 43.02 | 43.74 | 3,849,112 | +0.73(+1.69%) |
Dec 14, 2012 | 43.00 | 43.54 | 42.69 | 43.01 | 5,461,219 | -0.39(-0.89%) |
Dec 13, 2012 | 43.40 | 43.99 | 42.90 | 43.40 | 4,709,968 | -0.07(-0.15%) |
Dec 12, 2012 | 42.46 | 44.07 | 42.42 | 43.46 | 6,296,845 | +1.21(+2.87%) |
Dec 11, 2012 | 41.99 | 42.66 | 41.93 | 42.25 | 3,094,008 | +0.46(+1.10%) |
Dec 10, 2012 | 41.50 | 42.02 | 41.35 | 41.79 | 3,352,795 | +0.28(+0.66%) |
Dec 07, 2012 | 41.14 | 41.54 | 40.90 | 41.52 | 2,260,856 | +0.48(+1.18%) |
Dec 06, 2012 | 41.20 | 41.33 | 40.35 | 41.03 | 3,923,665 | -0.30(-0.73%) |
Dec 05, 2012 | 41.05 | 41.65 | 40.97 | 41.33 | 3,830,331 | +0.50(+1.23%) |
Dec 04, 2012 | 41.45 | 41.63 | 40.68 | 40.83 | 3,851,691 | -0.62(-1.49%) |
Nov 30, 2012 | 42.04 | 42.19 | 41.16 | 41.45 | 4,321,256 | -0.74(-1.76%) |
Nov 29, 2012 | 41.95 | 42.32 | 41.94 | 42.19 | 3,749,245 | +0.54(+1.30%) |
Nov 28, 2012 | 40.74 | 41.68 | 40.44 | 41.65 | 3,582,015 | +0.39(+0.95%) |
Nov 27, 2012 | 41.63 | 41.99 | 41.22 | 41.26 | 3,383,570 | -0.43(-1.04%) |
Nov 26, 2012 | 42.29 | 42.29 | 41.34 | 41.69 | 3,281,189 | -1.02(-2.39%) |
Nov 23, 2012 | 42.03 | 42.75 | 41.82 | 42.71 | 1,476,033 | +0.85(+2.04%) |
Nov 21, 2012 | 41.73 | 41.88 | 41.28 | 41.86 | 2,394,727 | +0.46(+1.11%) |
Nov 20, 2012 | 41.89 | 42.16 | 41.18 | 41.40 | 4,306,619 | -0.79(-1.86%) |
Nov 19, 2012 | 41.59 | 42.19 | 41.58 | 42.19 | 4,792,494 | +1.32(+3.23%) |
Nov 16, 2012 | 41.02 | 41.23 | 40.27 | 40.87 | 6,336,737 | +0.02(+0.04%) |
Nov 15, 2012 | 41.34 | 41.65 | 40.42 | 40.85 | 7,214,384 | -0.53(-1.29%) |
Nov 14, 2012 | 41.86 | 42.13 | 41.06 | 41.38 | 5,281,026 | -0.36(-0.86%) |
Nov 13, 2012 | 41.88 | 42.64 | 41.48 | 41.74 | 4,887,229 | -0.51(-1.21%) |
Nov 12, 2012 | 42.37 | 42.37 | 41.84 | 42.25 | 3,604,307 | -0.13(-0.32%) |
Nov 09, 2012 | 43.46 | 43.58 | 42.24 | 42.39 | 9,704,931 | -1.23(-2.82%) |
Nov 08, 2012 | 44.29 | 44.68 | 43.60 | 43.62 | 4,464,970 | -0.77(-1.73%) |
Nov 07, 2012 | 45.65 | 45.65 | 44.13 | 44.38 | 5,150,585 | -2.01(-4.32%) |
Nov 06, 2012 | 45.90 | 46.76 | 45.65 | 46.39 | 4,090,196 | +0.52(+1.13%) |
Nov 05, 2012 | 45.02 | 45.94 | 44.99 | 45.87 | 5,358,861 | +1.26(+2.83%) |
Nov 02, 2012 | 45.69 | 46.25 | 43.84 | 44.61 | 7,486,109 | +0.62(+1.41%) |
Nov 01, 2012 | 43.62 | 44.43 | 43.54 | 43.99 | 4,121,317 | +0.33(+0.75%) |
Oct 31, 2012 | 44.97 | 45.31 | 43.42 | 43.67 | 4,506,142 | -0.82(-1.84%) |
Oct 26, 2012 | 44.93 | 44.48 | 44.48 | 44.48 | 3,215,063 | -0.55(-1.22%) |
Oct 25, 2012 | 44.51 | 45.07 | 43.90 | 45.04 | 4,475,995 | +1.14(+2.61%) |
Oct 24, 2012 | 43.84 | 44.30 | 43.11 | 43.89 | 5,185,699 | +0.13(+0.31%) |
Oct 23, 2012 | 44.63 | 44.63 | 43.21 | 43.76 | 7,038,161 | -1.60(-3.52%) |
Oct 19, 2012 | 46.19 | 46.41 | 45.25 | 45.35 | 3,046,694 | -0.87(-1.88%) |
Oct 18, 2012 | 46.28 | 46.56 | 45.82 | 46.22 | 2,813,027 | -0.25(-0.54%) |
Oct 17, 2012 | 46.16 | 46.61 | 45.93 | 46.47 | 2,862,838 | +0.53(+1.15%) |
Oct 16, 2012 | 44.77 | 46.03 | 44.63 | 45.95 | 5,428,761 | +1.71(+3.87%) |
Oct 15, 2012 | 44.37 | 44.52 | 43.58 | 44.23 | 3,077,058 | -0.28(-0.64%) |
Oct 12, 2012 | 44.34 | 44.75 | 44.07 | 44.52 | 2,524,378 | -0.04(-0.09%) |
Oct 11, 2012 | 44.46 | 45.26 | 44.37 | 44.56 | 2,940,802 | +0.60(+1.37%) |
Oct 10, 2012 | 44.74 | 45.07 | 43.82 | 43.96 | 4,210,650 | -0.94(-2.08%) |
Oct 09, 2012 | 44.90 | 45.44 | 44.80 | 44.89 | 2,751,944 | +0.08(+0.19%) |
Oct 08, 2012 | 44.46 | 45.04 | 44.12 | 44.81 | 2,689,761 | +0.06(+0.13%) |
Oct 05, 2012 | 45.43 | 45.51 | 44.57 | 44.75 | 3,598,651 | -0.35(-0.78%) |
Oct 04, 2012 | 44.15 | 45.20 | 44.06 | 45.10 | 3,196,034 | +1.12(+2.55%) |
Oct 03, 2012 | 44.74 | 44.74 | 43.55 | 43.98 | 3,536,406 | -0.72(-1.61%) |
Oct 02, 2012 | 45.19 | 45.41 | 44.47 | 44.70 | 2,592,105 | -0.38(-0.83%) |
Oct 01, 2012 | 44.99 | 45.62 | 44.93 | 45.08 | 2,700,778 | +0.19(+0.43%) |
Sep 28, 2012 | 44.67 | 45.03 | 44.30 | 44.88 | 3,250,078 | -0.04(-0.09%) |
Sep 27, 2012 | 44.13 | 45.08 | 43.92 | 44.93 | 3,099,880 | +1.14(+2.61%) |
Sep 26, 2012 | 44.58 | 44.58 | 43.34 | 43.78 | 5,648,155 | -1.00(-2.24%) |
Sep 25, 2012 | 45.95 | 46.29 | 44.77 | 44.78 | 3,632,323 | -0.99(-2.15%) |
Sep 24, 2012 | 45.80 | 46.03 | 45.45 | 45.77 | 3,175,278 | -0.72(-1.55%) |
Sep 21, 2012 | 46.73 | 47.06 | 46.39 | 46.49 | 4,352,810 | +0.17(+0.36%) |
Sep 20, 2012 | 45.80 | 46.37 | 45.33 | 46.32 | 3,219,574 | +0.28(+0.62%) |
Sep 19, 2012 | 45.91 | 46.34 | 45.65 | 46.04 | 4,832,746 | -0.33(-0.72%) |
Sep 18, 2012 | 46.17 | 46.50 | 45.68 | 46.37 | 2,815,821 | +0.01(+0.02%) |
Sep 17, 2012 | 46.58 | 47.15 | 46.05 | 46.36 | 3,512,692 | -0.48(-1.02%) |
Sep 14, 2012 | 46.59 | 47.91 | 46.59 | 46.84 | 6,085,437 | +0.38(+0.83%) |
Sep 13, 2012 | 45.84 | 46.99 | 45.19 | 46.46 | 5,159,124 | +0.77(+1.68%) |
Sep 12, 2012 | 45.74 | 45.87 | 45.22 | 45.69 | 3,511,669 | +0.16(+0.35%) |
Sep 11, 2012 | 44.96 | 45.61 | 44.64 | 45.53 | 4,708,709 | +1.22(+2.75%) |
Sep 10, 2012 | 44.09 | 45.11 | 43.72 | 44.31 | 4,795,629 | +0.19(+0.43%) |
Sep 07, 2012 | 42.63 | 44.46 | 42.48 | 44.12 | 6,341,435 | +1.73(+4.09%) |
Sep 06, 2012 | 41.64 | 42.87 | 41.63 | 42.38 | 4,031,277 | +1.26(+3.06%) |
Sep 05, 2012 | 41.12 | 41.38 | 40.62 | 41.12 | 3,978,266 | -0.28(-0.68%) |
Sep 04, 2012 | 42.18 | 42.18 | 41.01 | 41.41 | 2,905,809 | -0.73(-1.74%) |
Aug 31, 2012 | 41.88 | 42.46 | 41.74 | 42.14 | 2,623,832 | +0.71(+1.71%) |
Aug 30, 2012 | 41.94 | 41.98 | 41.40 | 41.43 | 2,234,373 | -0.72(-1.70%) |
Aug 29, 2012 | 42.49 | 42.56 | 41.96 | 42.15 | 2,939,645 | +0.56(+1.34%) |
Aug 27, 2012 | 41.87 | 41.97 | 41.44 | 41.59 | 2,867,614 | -0.27(-0.64%) |
Aug 24, 2012 | 41.37 | 41.98 | 40.85 | 41.86 | 3,270,064 | +0.34(+0.82%) |
Aug 23, 2012 | 42.03 | 42.14 | 41.50 | 41.52 | 2,522,677 | -0.56(-1.33%) |
Aug 22, 2012 | 41.83 | 42.24 | 41.32 | 42.08 | 3,397,664 | -0.02(-0.04%) |
Aug 21, 2012 | 42.33 | 42.45 | 41.98 | 42.09 | 3,202,656 | -0.02(-0.04%) |
Aug 20, 2012 | 41.12 | 42.28 | 41.07 | 42.11 | 3,776,072 | +0.98(+2.39%) |
Aug 17, 2012 | 41.78 | 41.83 | 40.94 | 41.12 | 5,274,888 | -0.58(-1.40%) |
Aug 16, 2012 | 41.00 | 41.89 | 41.00 | 41.71 | 3,635,311 | +0.65(+1.58%) |
Aug 15, 2012 | 41.15 | 41.33 | 40.87 | 41.06 | 3,909,695 | -0.29(-0.71%) |
Aug 14, 2012 | 41.13 | 41.50 | 41.09 | 41.35 | 3,497,071 | +0.41(+1.00%) |
Aug 13, 2012 | 41.29 | 41.53 | 40.75 | 40.94 | 3,041,001 | -0.49(-1.19%) |
Aug 10, 2012 | 40.96 | 41.43 | 40.74 | 41.43 | 3,090,874 | +0.07(+0.18%) |
Aug 09, 2012 | 41.70 | 41.70 | 41.16 | 41.36 | 4,655,921 | -0.37(-0.88%) |
Aug 08, 2012 | 40.69 | 41.91 | 40.53 | 41.73 | 4,811,544 | +0.51(+1.23%) |
Aug 07, 2012 | 40.76 | 41.56 | 40.73 | 41.22 | 4,644,228 | +0.95(+2.36%) |
Aug 06, 2012 | 40.07 | 40.88 | 39.97 | 40.27 | 4,600,919 | +0.48(+1.19%) |
Aug 03, 2012 | 39.88 | 40.30 | 39.63 | 39.79 | 4,671,886 | +0.99(+2.56%) |
Aug 02, 2012 | 39.21 | 39.88 | 38.36 | 38.80 | 4,480,813 | -1.07(-2.68%) |
Aug 01, 2012 | 39.70 | 40.29 | 38.95 | 39.87 | 4,301,098 | +0.53(+1.36%) |
Jul 31, 2012 | 39.97 | 40.56 | 39.28 | 39.33 | 4,862,498 | -0.85(-2.12%) |
Jul 30, 2012 | 40.28 | 40.52 | 39.77 | 40.18 | 4,662,956 | -0.15(-0.37%) |
Jul 27, 2012 | 40.00 | 40.62 | 39.64 | 40.33 | 8,660,314 | +0.67(+1.68%) |
Jul 26, 2012 | 38.91 | 39.77 | 38.72 | 39.67 | 8,199,334 | +1.75(+4.62%) |
Jul 25, 2012 | 38.05 | 38.71 | 35.95 | 37.91 | 14,859,759 | +1.28(+3.48%) |
Jul 24, 2012 | 36.97 | 37.11 | 36.11 | 36.64 | 5,476,470 | -0.40(-1.08%) |
Jul 23, 2012 | 37.86 | 37.18 | 36.10 | 37.04 | 4,554,710 | -0.83(-2.18%) |
Jul 20, 2012 | 37.42 | 37.95 | 37.28 | 37.86 | 5,684,082 | +0.34(+0.91%) |
Jul 19, 2012 | 37.81 | 37.91 | 37.14 | 37.52 | 5,459,167 | +0.08(+0.20%) |
Jul 18, 2012 | 36.43 | 37.68 | 36.43 | 37.45 | 4,813,226 | +0.67(+1.81%) |
Jul 17, 2012 | 36.49 | 36.85 | 35.88 | 36.78 | 4,588,947 | +0.50(+1.38%) |
Jul 16, 2012 | 36.10 | 36.54 | 35.73 | 36.28 | 4,017,490 | +0.18(+0.48%) |
Jul 13, 2012 | 35.68 | 36.18 | 35.53 | 36.10 | 4,593,415 | +0.58(+1.62%) |
Jul 12, 2012 | 35.87 | 35.90 | 35.15 | 35.53 | 4,373,177 | -0.90(-2.47%) |
Jul 11, 2012 | 35.42 | 36.75 | 35.34 | 36.43 | 5,516,136 | +1.15(+3.26%) |
Jul 10, 2012 | 36.39 | 36.55 | 34.98 | 35.28 | 4,890,960 | -0.84(-2.33%) |
Jul 09, 2012 | 36.03 | 36.35 | 35.50 | 36.12 | 4,395,461 | -0.01(-0.02%) |
Jul 06, 2012 | 36.34 | 36.50 | 35.90 | 36.13 | 3,307,838 | -0.81(-2.19%) |
Jul 05, 2012 | 37.56 | 37.56 | 36.70 | 36.94 | 5,540,789 | -0.84(-2.23%) |
Jul 03, 2012 | 36.97 | 37.81 | 36.72 | 37.78 | 6,027,173 | +1.53(+4.23%) |
Jul 02, 2012 | 35.98 | 36.56 | 35.55 | 36.25 | 4,303,373 | +0.01(+0.02%) |
Jun 29, 2012 | 35.20 | 36.24 | 35.03 | 36.24 | 8,281,854 | +1.94(+5.67%) |
Jun 28, 2012 | 33.85 | 34.44 | 33.59 | 34.29 | 7,392,667 | +0.10(+0.29%) |
Jun 27, 2012 | 33.53 | 34.38 | 33.36 | 34.19 | 6,460,377 | +0.84(+2.53%) |
Jun 26, 2012 | 33.32 | 33.88 | 33.09 | 33.35 | 4,841,305 | +0.03(+0.10%) |
Jun 25, 2012 | 33.70 | 33.79 | 33.09 | 33.32 | 6,468,417 | -0.88(-2.56%) |
Jun 22, 2012 | 34.46 | 34.69 | 33.83 | 34.19 | 7,670,385 | +0.02(+0.07%) |
Jun 21, 2012 | 36.85 | 36.85 | 34.12 | 34.17 | 9,832,800 | -2.70(-7.33%) |
Jun 20, 2012 | 37.02 | 37.39 | 36.41 | 36.87 | 4,930,403 | -0.10(-0.27%) |
Jun 19, 2012 | 36.68 | 37.22 | 36.34 | 36.97 | 3,783,152 | +0.52(+1.42%) |
Jun 18, 2012 | 36.88 | 36.88 | 35.96 | 36.45 | 4,003,749 | -0.91(-2.43%) |
Jun 15, 2012 | 36.86 | 37.44 | 36.43 | 37.36 | 4,664,266 | +0.71(+1.93%) |
Jun 14, 2012 | 35.99 | 36.72 | 35.70 | 36.65 | 5,425,537 | +0.77(+2.14%) |
Jun 13, 2012 | 36.27 | 36.62 | 35.71 | 35.89 | 5,748,432 | -0.67(-1.82%) |
Jun 12, 2012 | 36.73 | 37.09 | 36.20 | 36.55 | 5,018,903 | -0.04(-0.11%) |
Jun 11, 2012 | 37.68 | 38.10 | 36.54 | 36.59 | 5,042,706 | -0.62(-1.65%) |
Jun 08, 2012 | 36.78 | 37.39 | 36.56 | 37.21 | 3,616,173 | -0.03(-0.09%) |
Jun 07, 2012 | 38.18 | 38.67 | 37.15 | 37.24 | 4,597,990 | -0.28(-0.75%) |
Jun 06, 2012 | 36.40 | 37.77 | 36.40 | 37.53 | 8,070,004 | +1.74(+4.86%) |
Jun 05, 2012 | 35.37 | 36.35 | 35.37 | 35.79 | 4,305,099 | +0.27(+0.77%) |
Jun 04, 2012 | 35.63 | 35.89 | 34.82 | 35.51 | 5,848,652 | +0.02(+0.07%) |
Jun 01, 2012 | 36.36 | 36.36 | 35.13 | 35.49 | 8,958,134 | -0.87(-2.40%) |
May 31, 2012 | 37.85 | 37.95 | 36.04 | 36.36 | 11,503,450 | -1.40(-3.70%) |
May 30, 2012 | 38.84 | 38.84 | 37.57 | 37.76 | 5,060,323 | -1.70(-4.30%) |
May 29, 2012 | 39.36 | 39.94 | 38.99 | 39.46 | 5,122,503 | +0.61(+1.56%) |
May 25, 2012 | 38.53 | 39.23 | 38.53 | 38.85 | 3,999,449 | +0.15(+0.39%) |
May 24, 2012 | 38.84 | 38.89 | 38.10 | 38.70 | 5,393,415 | -0.10(-0.26%) |
May 23, 2012 | 37.51 | 38.82 | 37.15 | 38.80 | 6,859,891 | +0.72(+1.88%) |
May 22, 2012 | 38.30 | 39.01 | 37.82 | 38.08 | 6,182,251 | -0.22(-0.59%) |
May 21, 2012 | 37.26 | 38.35 | 37.26 | 38.31 | 7,677,678 | +1.20(+3.23%) |
May 18, 2012 | 37.76 | 38.10 | 36.92 | 37.11 | 7,059,910 | -0.46(-1.22%) |
May 17, 2012 | 36.91 | 38.11 | 36.91 | 37.57 | 8,341,213 | +0.76(+2.06%) |
May 16, 2012 | 37.98 | 38.68 | 36.69 | 36.81 | 10,064,348 | -0.90(-2.38%) |
May 15, 2012 | 38.86 | 39.21 | 37.53 | 37.71 | 8,363,305 | -1.09(-2.81%) |
May 14, 2012 | 39.27 | 39.31 | 38.69 | 38.80 | 6,926,020 | -1.10(-2.75%) |
May 11, 2012 | 40.09 | 41.06 | 39.78 | 39.90 | 4,737,768 | -0.50(-1.24%) |
May 10, 2012 | 41.06 | 41.49 | 40.26 | 40.40 | 5,817,922 | -0.08(-0.21%) |
May 09, 2012 | 41.48 | 41.48 | 40.19 | 40.48 | 8,487,486 | -1.00(-2.41%) |
May 08, 2012 | 41.65 | 41.68 | 40.46 | 41.48 | 7,753,010 | -0.41(-0.97%) |
May 07, 2012 | 42.33 | 42.47 | 41.62 | 41.89 | 5,699,302 | -0.50(-1.18%) |
May 04, 2012 | 43.09 | 43.27 | 41.90 | 42.39 | 6,574,592 | -1.21(-2.79%) |
May 03, 2012 | 44.55 | 44.92 | 43.35 | 43.60 | 6,191,806 | -1.36(-3.03%) |
May 02, 2012 | 44.67 | 45.31 | 44.10 | 44.97 | 7,494,011 | +0.01(+0.02%) |
May 01, 2012 | 43.60 | 45.19 | 43.52 | 44.96 | 8,366,023 | +1.57(+3.62%) |
Apr 30, 2012 | 42.89 | 43.67 | 42.73 | 43.38 | 6,346,416 | +0.50(+1.16%) |
Apr 27, 2012 | 43.11 | 43.25 | 42.62 | 42.89 | 9,129,265 | -0.17(-0.41%) |
Apr 26, 2012 | 42.25 | 44.26 | 42.19 | 43.06 | 13,996,919 | +0.47(+1.11%) |
Apr 25, 2012 | 46.64 | 46.75 | 41.86 | 42.59 | 25,225,462 | -3.21(-7.01%) |
Apr 24, 2012 | 45.04 | 46.01 | 44.86 | 45.80 | 5,379,286 | +0.77(+1.70%) |
Apr 23, 2012 | 44.79 | 45.22 | 44.17 | 45.03 | 5,216,568 | -0.79(-1.73%) |
Apr 20, 2012 | 46.31 | 46.80 | 45.76 | 45.82 | 3,832,433 | -0.15(-0.33%) |
Apr 19, 2012 | 46.00 | 46.60 | 45.71 | 45.97 | 2,986,463 | +0.08(+0.18%) |
Apr 18, 2012 | 46.08 | 46.45 | 45.64 | 45.89 | 2,949,666 | -0.35(-0.76%) |
Apr 17, 2012 | 45.66 | 46.51 | 45.44 | 46.24 | 3,762,718 | +1.09(+2.41%) |
Apr 16, 2012 | 46.24 | 46.48 | 45.00 | 45.15 | 4,287,036 | -0.85(-1.85%) |
Apr 13, 2012 | 46.93 | 47.14 | 45.97 | 46.00 | 3,902,492 | -1.15(-2.44%) |
Apr 12, 2012 | 46.29 | 47.37 | 46.22 | 47.15 | 4,028,014 | +0.99(+2.15%) |
Apr 11, 2012 | 46.70 | 46.93 | 45.98 | 46.16 | 4,636,022 | +0.02(+0.04%) |
Apr 10, 2012 | 47.32 | 47.42 | 45.91 | 46.14 | 4,236,092 | -1.07(-2.27%) |
Apr 09, 2012 | 47.04 | 47.80 | 46.91 | 47.21 | 3,518,192 | -0.94(-1.95%) |
Apr 05, 2012 | 48.14 | 49.13 | 47.88 | 48.15 | 4,009,486 | -0.59(-1.21%) |
Apr 04, 2012 | 48.42 | 49.01 | 48.01 | 48.74 | 5,453,684 | -0.30(-0.61%) |
Apr 03, 2012 | 49.44 | 49.53 | 48.58 | 49.04 | 3,544,773 | -0.51(-1.02%) |
Apr 02, 2012 | 48.85 | 50.09 | 48.79 | 49.55 | 4,029,266 | +0.50(+1.02%) |
Mar 30, 2012 | 48.95 | 49.33 | 48.38 | 49.05 | 3,203,313 | +0.43(+0.89%) |
Mar 29, 2012 | 48.32 | 48.80 | 47.72 | 48.62 | 4,573,382 | -0.17(-0.34%) |
Mar 28, 2012 | 49.28 | 49.51 | 48.29 | 48.78 | 4,727,665 | -0.87(-1.74%) |
Mar 27, 2012 | 50.22 | 50.33 | 49.62 | 49.65 | 3,202,105 | -0.39(-0.78%) |
Mar 26, 2012 | 50.47 | 50.53 | 49.72 | 50.04 | 3,820,601 | +0.23(+0.47%) |
Mar 23, 2012 | 49.28 | 49.97 | 48.73 | 49.81 | 4,509,806 | +0.53(+1.08%) |
Mar 22, 2012 | 50.47 | 50.57 | 48.92 | 49.28 | 5,997,676 | -1.66(-3.27%) |
Mar 21, 2012 | 51.36 | 51.46 | 50.66 | 50.94 | 4,352,629 | -0.39(-0.76%) |
Mar 20, 2012 | 52.08 | 52.08 | 51.17 | 51.33 | 3,262,824 | -1.31(-2.50%) |
Mar 19, 2012 | 52.05 | 52.98 | 52.00 | 52.65 | 3,151,856 | +0.60(+1.15%) |
Mar 16, 2012 | 51.34 | 52.43 | 51.29 | 52.05 | 6,014,025 | +0.88(+1.72%) |
Mar 15, 2012 | 51.46 | 52.13 | 50.98 | 51.16 | 4,979,751 | -0.23(-0.45%) |
Mar 14, 2012 | 52.42 | 53.09 | 51.08 | 51.40 | 5,370,527 | -0.95(-1.81%) |
Mar 13, 2012 | 52.26 | 52.47 | 51.51 | 52.35 | 4,133,182 | +0.28(+0.54%) |
Mar 12, 2012 | 52.41 | 52.55 | 51.38 | 52.06 | 5,940,033 | -0.31(-0.59%) |
Mar 09, 2012 | 53.48 | 53.65 | 52.23 | 52.37 | 6,550,448 | -1.26(-2.35%) |
Mar 08, 2012 | 53.82 | 54.12 | 52.65 | 53.63 | 4,153,126 | +0.35(+0.65%) |
Mar 07, 2012 | 52.89 | 53.73 | 52.21 | 53.28 | 3,140,766 | +0.53(+1.01%) |
Mar 06, 2012 | 52.84 | 53.09 | 51.92 | 52.75 | 5,319,347 | -1.00(-1.85%) |
Mar 05, 2012 | 54.01 | 58.11 | 53.07 | 53.75 | 4,958,892 | -0.61(-1.12%) |
Mar 02, 2012 | 54.70 | 55.12 | 54.09 | 54.36 | 5,225,861 | -0.61(-1.10%) |