Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.04 | 43.34 | 43.04 | 43.23 | 15,620,767 | +0.17(+0.40%) |
Nov 29, 2012 | 43.03 | 43.09 | 42.71 | 43.06 | 23,361,338 | +0.28(+0.65%) |
Nov 28, 2012 | 42.73 | 42.86 | 42.39 | 42.78 | 18,092,124 | -0.07(-0.17%) |
Nov 27, 2012 | 42.76 | 43.20 | 42.49 | 42.85 | 32,811,048 | -0.23(-0.54%) |
Nov 26, 2012 | 42.88 | 43.32 | 42.75 | 43.08 | 24,995,344 | +0.06(+0.14%) |
Nov 23, 2012 | 42.84 | 43.04 | 42.70 | 43.02 | 4,782,608 | +0.35(+0.81%) |
Nov 21, 2012 | 42.65 | 42.84 | 42.44 | 42.68 | 8,691,841 | -0.03(-0.06%) |
Nov 20, 2012 | 42.50 | 42.70 | 42.23 | 42.70 | 18,767,646 | +0.26(+0.62%) |
Nov 19, 2012 | 42.47 | 42.64 | 42.25 | 42.44 | 17,792,466 | +0.39(+0.94%) |
Nov 16, 2012 | 41.67 | 42.09 | 41.47 | 42.04 | 20,323,508 | +0.48(+1.14%) |
Nov 15, 2012 | 41.71 | 42.00 | 41.33 | 41.57 | 22,206,324 | -0.18(-0.44%) |
Nov 14, 2012 | 42.72 | 42.72 | 41.60 | 41.75 | 23,237,720 | -0.83(-1.95%) |
Nov 13, 2012 | 42.49 | 42.83 | 42.44 | 42.58 | 10,234,841 | -0.14(-0.32%) |
Nov 12, 2012 | 42.90 | 42.93 | 42.60 | 42.72 | 8,024,708 | -0.07(-0.16%) |
Nov 09, 2012 | 42.74 | 43.10 | 42.59 | 42.78 | 14,649,494 | -0.14(-0.33%) |
Nov 08, 2012 | 43.35 | 43.39 | 42.89 | 42.93 | 13,950,757 | -0.44(-1.02%) |
Nov 07, 2012 | 43.28 | 43.57 | 43.12 | 43.37 | 15,686,114 | -0.22(-0.50%) |
Nov 06, 2012 | 43.62 | 43.66 | 43.32 | 43.59 | 7,989,205 | +0.10(+0.22%) |
Nov 05, 2012 | 43.80 | 43.82 | 43.22 | 43.49 | 15,033,087 | -0.33(-0.74%) |
Nov 02, 2012 | 43.77 | 44.10 | 43.76 | 43.82 | 13,080,783 | +0.29(+0.67%) |
Nov 01, 2012 | 43.49 | 43.73 | 43.31 | 43.53 | 19,044,130 | +0.05(+0.11%) |
Oct 31, 2012 | 43.17 | 43.50 | 43.02 | 43.48 | 13,479,481 | +0.48(+1.12%) |
Oct 26, 2012 | 43.23 | 43.00 | 43.00 | 43.00 | 13,449,822 | -0.25(-0.58%) |
Oct 25, 2012 | 43.61 | 43.78 | 42.85 | 43.25 | 10,968,955 | -0.19(-0.44%) |
Oct 24, 2012 | 43.51 | 43.65 | 43.27 | 43.44 | 6,753,383 | +0.03(+0.06%) |
Oct 23, 2012 | 43.85 | 43.60 | 43.10 | 43.41 | 10,282,914 | -0.60(-1.36%) |
Oct 19, 2012 | 44.44 | 44.54 | 43.97 | 44.01 | 13,081,689 | -0.41(-0.93%) |
Oct 18, 2012 | 43.95 | 44.44 | 43.93 | 44.42 | 11,995,524 | +0.41(+0.94%) |
Oct 17, 2012 | 43.79 | 44.06 | 43.66 | 44.01 | 13,549,419 | +0.07(+0.15%) |
Oct 16, 2012 | 43.87 | 44.01 | 43.82 | 43.94 | 10,116,311 | +0.20(+0.47%) |
Oct 15, 2012 | 43.45 | 43.75 | 43.12 | 43.74 | 8,829,111 | +0.29(+0.67%) |
Oct 12, 2012 | 43.61 | 43.82 | 43.38 | 43.44 | 8,825,159 | -0.19(-0.44%) |
Oct 11, 2012 | 43.74 | 43.88 | 43.59 | 43.63 | 11,970,070 | +0.01(+0.02%) |
Oct 10, 2012 | 43.55 | 43.74 | 43.44 | 43.63 | 10,343,271 | +0.05(+0.12%) |
Oct 09, 2012 | 43.79 | 43.97 | 43.53 | 43.57 | 10,096,847 | -0.19(-0.43%) |
Oct 08, 2012 | 43.72 | 43.80 | 43.61 | 43.76 | 7,254,744 | -0.18(-0.42%) |
Oct 05, 2012 | 43.94 | 44.12 | 43.75 | 43.95 | 11,334,405 | +0.19(+0.43%) |
Oct 04, 2012 | 44.05 | 44.16 | 43.66 | 43.76 | 13,081,699 | -0.16(-0.37%) |
Oct 03, 2012 | 43.79 | 44.22 | 43.73 | 43.92 | 12,791,769 | +0.13(+0.29%) |
Oct 02, 2012 | 43.50 | 43.79 | 43.44 | 43.79 | 13,262,201 | +0.37(+0.84%) |
Oct 01, 2012 | 43.82 | 43.89 | 43.07 | 43.42 | 13,770,635 | -0.31(-0.71%) |
Sep 28, 2012 | 43.67 | 43.91 | 43.47 | 43.74 | 14,441,575 | -0.10(-0.23%) |
Sep 27, 2012 | 43.71 | 44.03 | 43.63 | 43.84 | 9,774,333 | +0.24(+0.55%) |
Sep 26, 2012 | 43.57 | 43.84 | 43.51 | 43.60 | 15,072,077 | -0.04(-0.10%) |
Sep 25, 2012 | 44.40 | 44.42 | 43.62 | 43.64 | 12,687,223 | -0.65(-1.47%) |
Sep 24, 2012 | 44.12 | 44.51 | 44.11 | 44.29 | 15,768,060 | -0.05(-0.11%) |
Sep 21, 2012 | 44.49 | 44.50 | 44.31 | 44.34 | 16,535,936 | -0.01(-0.02%) |
Sep 20, 2012 | 44.88 | 44.65 | 44.18 | 44.35 | 21,573,706 | -0.53(-1.17%) |
Sep 19, 2012 | 45.10 | 45.17 | 44.86 | 44.88 | 10,044,171 | -0.21(-0.46%) |
Sep 18, 2012 | 45.36 | 45.40 | 44.96 | 45.09 | 12,993,576 | -0.39(-0.86%) |
Sep 17, 2012 | 45.69 | 45.85 | 45.42 | 45.48 | 6,145,844 | -0.22(-0.47%) |
Sep 14, 2012 | 45.52 | 46.00 | 45.52 | 45.69 | 12,791,182 | +0.24(+0.52%) |
Sep 13, 2012 | 44.94 | 45.52 | 44.84 | 45.46 | 14,035,674 | +0.55(+1.22%) |
Sep 12, 2012 | 44.82 | 44.91 | 44.64 | 44.91 | 9,856,969 | +0.17(+0.38%) |
Sep 11, 2012 | 44.56 | 44.76 | 44.48 | 44.74 | 8,830,024 | +0.18(+0.39%) |
Sep 10, 2012 | 44.82 | 44.82 | 44.49 | 44.57 | 8,787,309 | -0.29(-0.65%) |
Sep 07, 2012 | 44.83 | 44.94 | 44.70 | 44.86 | 8,619,977 | +0.08(+0.18%) |
Sep 06, 2012 | 44.63 | 44.78 | 44.57 | 44.78 | 9,622,393 | +0.35(+0.79%) |
Sep 05, 2012 | 44.47 | 44.51 | 44.19 | 44.43 | 10,891,698 | -0.03(-0.06%) |
Sep 04, 2012 | 44.15 | 44.49 | 43.86 | 44.45 | 15,326,716 | +0.22(+0.50%) |
Aug 31, 2012 | 44.20 | 44.24 | 43.81 | 44.23 | 6,653,102 | +0.18(+0.40%) |
Aug 30, 2012 | 43.93 | 44.08 | 43.85 | 44.05 | 6,569,856 | -0.05(-0.11%) |
Aug 29, 2012 | 44.14 | 44.20 | 43.98 | 44.10 | 4,936,281 | +0.19(+0.43%) |
Aug 27, 2012 | 43.93 | 44.01 | 43.72 | 43.91 | 4,292,426 | +0.09(+0.22%) |
Aug 24, 2012 | 43.57 | 43.91 | 43.49 | 43.82 | 6,144,859 | +0.17(+0.39%) |
Aug 23, 2012 | 43.74 | 43.83 | 43.53 | 43.65 | 6,710,843 | -0.11(-0.26%) |
Aug 22, 2012 | 43.72 | 43.81 | 43.35 | 43.77 | 7,327,272 | -0.04(-0.09%) |
Aug 21, 2012 | 43.89 | 43.99 | 43.73 | 43.81 | 5,449,007 | +0.00(+0.00%) |
Aug 20, 2012 | 43.87 | 43.93 | 43.53 | 43.81 | 7,951,368 | -0.03(-0.08%) |
Aug 17, 2012 | 43.86 | 43.93 | 43.72 | 43.84 | 10,154,809 | -0.02(-0.05%) |
Aug 16, 2012 | 43.59 | 43.87 | 43.38 | 43.86 | 10,884,558 | +0.32(+0.73%) |
Aug 15, 2012 | 43.41 | 43.68 | 43.37 | 43.54 | 4,423,658 | +0.12(+0.28%) |
Aug 14, 2012 | 43.60 | 43.63 | 43.35 | 43.42 | 5,392,290 | -0.02(-0.05%) |
Aug 13, 2012 | 43.44 | 43.54 | 43.25 | 43.44 | 5,166,801 | -0.01(-0.03%) |
Aug 10, 2012 | 43.36 | 43.48 | 43.27 | 43.45 | 4,146,528 | +0.09(+0.22%) |
Aug 09, 2012 | 43.45 | 43.64 | 43.31 | 43.36 | 7,307,500 | -0.13(-0.29%) |
Aug 08, 2012 | 43.58 | 43.65 | 43.33 | 43.49 | 8,335,897 | -0.26(-0.60%) |
Aug 07, 2012 | 44.30 | 44.31 | 43.69 | 43.75 | 8,837,587 | -0.46(-1.04%) |
Aug 06, 2012 | 44.45 | 44.57 | 44.19 | 44.21 | 5,993,606 | -0.13(-0.29%) |
Aug 03, 2012 | 44.39 | 44.54 | 44.26 | 44.34 | 7,575,476 | +0.32(+0.73%) |
Aug 02, 2012 | 43.77 | 44.02 | 43.61 | 44.01 | 8,874,424 | +0.05(+0.11%) |
Aug 01, 2012 | 44.29 | 44.55 | 43.95 | 43.97 | 7,769,641 | -0.13(-0.29%) |
Jul 31, 2012 | 44.17 | 44.24 | 43.95 | 44.10 | 9,151,453 | -0.05(-0.11%) |
Jul 30, 2012 | 44.01 | 44.32 | 43.96 | 44.14 | 6,806,987 | +0.12(+0.28%) |
Jul 27, 2012 | 43.67 | 44.30 | 43.67 | 44.02 | 7,909,473 | +0.49(+1.13%) |
Jul 26, 2012 | 43.61 | 43.89 | 43.32 | 43.53 | 7,958,091 | +0.35(+0.81%) |
Jul 25, 2012 | 43.36 | 43.43 | 42.95 | 43.18 | 5,201,798 | -0.01(-0.02%) |
Jul 24, 2012 | 43.41 | 43.50 | 42.92 | 43.19 | 10,286,031 | -0.18(-0.40%) |
Jul 23, 2012 | 43.12 | 43.45 | 43.03 | 43.36 | 8,136,513 | -0.26(-0.60%) |
Jul 20, 2012 | 43.52 | 43.73 | 43.39 | 43.62 | 9,145,884 | -0.15(-0.34%) |
Jul 19, 2012 | 44.26 | 44.26 | 43.48 | 43.77 | 11,209,084 | -0.37(-0.84%) |
Jul 18, 2012 | 44.34 | 44.41 | 43.98 | 44.14 | 9,744,265 | -0.34(-0.77%) |
Jul 17, 2012 | 44.23 | 44.62 | 43.93 | 44.49 | 11,134,555 | +0.37(+0.84%) |
Jul 16, 2012 | 43.88 | 44.19 | 43.87 | 44.12 | 8,460,015 | +0.17(+0.38%) |
Jul 13, 2012 | 43.53 | 44.02 | 43.50 | 43.95 | 7,468,233 | +0.47(+1.08%) |
Jul 12, 2012 | 42.99 | 43.65 | 42.91 | 43.48 | 16,729,811 | +0.19(+0.44%) |
Jul 11, 2012 | 43.22 | 43.40 | 42.98 | 43.29 | 13,075,601 | +0.07(+0.16%) |
Jul 10, 2012 | 43.87 | 43.93 | 43.00 | 43.22 | 15,583,348 | -0.52(-1.19%) |
Jul 09, 2012 | 43.68 | 43.77 | 43.47 | 43.74 | 8,013,521 | +0.09(+0.20%) |
Jul 06, 2012 | 43.28 | 43.72 | 43.17 | 43.65 | 5,833,621 | +0.06(+0.14%) |
Jul 05, 2012 | 43.75 | 43.87 | 43.47 | 43.59 | 6,997,150 | -0.20(-0.46%) |
Jul 03, 2012 | 43.70 | 43.93 | 43.53 | 43.79 | 6,898,909 | +0.24(+0.56%) |
Jul 02, 2012 | 43.32 | 43.58 | 43.06 | 43.55 | 9,057,433 | +0.46(+1.07%) |
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,531 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,233 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,635,068 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,797 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,446 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,888 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,203,067 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.19 | 12,481,181 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.50 | 41.95 | 42.25 | 10,445,644 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,782,186 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,947 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,439 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,822 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.10 | 13,990,266 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,997 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,255 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,743,115 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.22 | 13,618,094 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,205,055 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,611 | -0.28(-0.70%) |
Jun 01, 2012 | 40.26 | 40.43 | 39.81 | 39.86 | 14,697,668 | -1.04(-2.53%) |
May 31, 2012 | 40.69 | 41.20 | 40.29 | 40.90 | 11,456,273 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,614 | -0.97(-2.33%) |
May 29, 2012 | 41.36 | 41.62 | 41.17 | 41.61 | 8,767,320 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.32 | 40.90 | 41.05 | 6,729,773 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,811,110 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.08 | 40.27 | 41.04 | 10,312,810 | +0.17(+0.43%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,421 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,377 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,976 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,920,014 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,323 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,855 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,798 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.89 | 42.31 | 42.77 | 8,385,288 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,494 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.87 | 42.25 | 42.63 | 10,582,247 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,432 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,302 | +0.24(+0.57%) |
May 04, 2012 | 42.75 | 42.77 | 42.41 | 42.53 | 7,067,060 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.85 | 42.85 | 8,745,225 | -0.15(-0.34%) |
May 02, 2012 | 42.85 | 43.10 | 42.64 | 43.00 | 7,503,907 | -0.07(-0.16%) |
May 01, 2012 | 42.65 | 43.34 | 42.63 | 43.07 | 11,641,445 | +0.37(+0.88%) |
Apr 30, 2012 | 42.68 | 42.79 | 42.40 | 42.69 | 8,470,422 | -0.06(-0.14%) |
Apr 27, 2012 | 42.69 | 42.83 | 42.40 | 42.75 | 7,905,436 | +0.21(+0.49%) |
Apr 26, 2012 | 42.25 | 42.59 | 42.19 | 42.55 | 8,715,808 | +0.18(+0.43%) |
Apr 25, 2012 | 42.14 | 42.40 | 42.11 | 42.37 | 10,234,067 | +0.46(+1.10%) |
Apr 24, 2012 | 41.33 | 41.93 | 41.33 | 41.91 | 10,064,662 | +0.53(+1.28%) |
Apr 23, 2012 | 41.47 | 41.48 | 41.08 | 41.38 | 7,778,510 | -0.39(-0.93%) |
Apr 20, 2012 | 41.54 | 41.94 | 41.43 | 41.77 | 9,489,065 | +0.43(+1.05%) |
Apr 19, 2012 | 41.38 | 41.57 | 41.13 | 41.33 | 8,908,255 | -0.02(-0.05%) |
Apr 18, 2012 | 41.42 | 41.57 | 41.32 | 41.35 | 5,370,674 | -0.22(-0.53%) |
Apr 17, 2012 | 41.51 | 41.75 | 41.14 | 41.57 | 11,398,634 | +0.35(+0.86%) |
Apr 16, 2012 | 40.97 | 41.45 | 40.86 | 41.22 | 11,736,561 | +0.47(+1.16%) |
Apr 13, 2012 | 40.89 | 40.99 | 40.64 | 40.74 | 7,782,600 | -0.21(-0.52%) |
Apr 12, 2012 | 40.48 | 40.98 | 40.32 | 40.96 | 10,183,873 | +0.57(+1.42%) |
Apr 11, 2012 | 40.25 | 40.42 | 40.08 | 40.38 | 8,010,774 | +0.47(+1.19%) |
Apr 10, 2012 | 40.64 | 40.81 | 39.84 | 39.91 | 14,273,377 | -0.79(-1.94%) |
Apr 09, 2012 | 40.55 | 40.86 | 40.45 | 40.70 | 5,256,845 | -0.39(-0.96%) |
Apr 05, 2012 | 41.16 | 41.30 | 40.97 | 41.09 | 7,937,566 | -0.18(-0.44%) |
Apr 04, 2012 | 41.42 | 41.44 | 41.09 | 41.27 | 8,740,130 | -0.42(-1.01%) |
Apr 03, 2012 | 41.82 | 41.92 | 41.53 | 41.69 | 7,471,871 | -0.19(-0.46%) |
Apr 02, 2012 | 41.59 | 41.93 | 41.51 | 41.89 | 8,023,489 | +0.27(+0.64%) |
Mar 30, 2012 | 41.42 | 41.69 | 41.38 | 41.62 | 7,863,048 | +0.35(+0.84%) |
Mar 29, 2012 | 41.04 | 41.31 | 40.78 | 41.27 | 6,334,795 | +0.04(+0.10%) |
Mar 28, 2012 | 41.32 | 41.34 | 40.88 | 41.23 | 5,488,101 | -0.09(-0.23%) |
Mar 27, 2012 | 41.36 | 41.59 | 41.26 | 41.32 | 6,609,257 | -0.02(-0.05%) |
Mar 26, 2012 | 41.25 | 41.43 | 41.09 | 41.34 | 5,937,560 | +0.42(+1.03%) |
Mar 23, 2012 | 40.68 | 41.10 | 40.55 | 40.92 | 7,415,696 | +0.17(+0.41%) |
Mar 22, 2012 | 41.00 | 41.01 | 40.48 | 40.76 | 11,140,585 | -0.49(-1.19%) |
Mar 21, 2012 | 41.41 | 41.46 | 41.25 | 41.25 | 5,283,329 | -0.09(-0.22%) |
Mar 20, 2012 | 41.23 | 41.46 | 41.17 | 41.34 | 10,671,695 | -0.10(-0.24%) |
Mar 19, 2012 | 41.15 | 41.60 | 41.03 | 41.44 | 10,627,573 | +0.25(+0.59%) |
Mar 16, 2012 | 41.05 | 41.21 | 40.95 | 41.19 | 11,569,188 | +0.24(+0.60%) |
Mar 15, 2012 | 41.05 | 41.09 | 40.81 | 40.95 | 8,263,799 | -0.03(-0.06%) |
Mar 14, 2012 | 41.12 | 41.29 | 40.76 | 40.97 | 13,190,193 | -0.10(-0.24%) |
Mar 13, 2012 | 40.59 | 41.16 | 40.50 | 41.07 | 14,575,343 | +0.72(+1.79%) |
Mar 12, 2012 | 40.10 | 40.43 | 40.10 | 40.35 | 12,254,548 | +0.28(+0.69%) |
Mar 09, 2012 | 39.87 | 40.19 | 39.80 | 40.07 | 7,814,759 | +0.19(+0.46%) |
Mar 08, 2012 | 40.06 | 40.15 | 39.76 | 39.89 | 9,674,566 | -0.09(-0.23%) |
Mar 07, 2012 | 39.93 | 40.03 | 39.58 | 39.98 | 7,437,032 | +0.17(+0.43%) |
Mar 06, 2012 | 39.96 | 40.19 | 39.74 | 39.81 | 9,424,264 | -0.54(-1.35%) |
Mar 05, 2012 | 39.97 | 40.37 | 39.86 | 40.35 | 7,179,854 | +0.32(+0.81%) |
Mar 02, 2012 | 39.89 | 40.20 | 39.89 | 40.03 | 6,326,058 | -0.01(-0.03%) |
Mar 01, 2012 | 39.94 | 40.10 | 39.82 | 40.04 | 9,230,382 | +0.21(+0.53%) |
Feb 29, 2012 | 39.94 | 40.19 | 39.72 | 39.83 | 11,301,828 | -0.05(-0.13%) |
Feb 28, 2012 | 40.20 | 40.27 | 39.79 | 39.88 | 7,406,982 | -0.30(-0.76%) |
Feb 27, 2012 | 39.94 | 40.25 | 39.67 | 40.19 | 9,687,858 | -0.05(-0.12%) |
Feb 24, 2012 | 40.23 | 40.33 | 39.97 | 40.23 | 5,092,838 | +0.11(+0.28%) |
Feb 23, 2012 | 39.70 | 40.46 | 39.62 | 40.12 | 8,575,589 | +0.46(+1.17%) |
Feb 22, 2012 | 39.87 | 40.08 | 39.61 | 39.66 | 11,723,472 | -0.32(-0.81%) |
Feb 21, 2012 | 40.56 | 40.56 | 39.84 | 39.98 | 10,010,386 | -0.50(-1.24%) |
Feb 17, 2012 | 40.55 | 40.62 | 40.23 | 40.48 | 9,501,625 | +0.07(+0.16%) |
Feb 16, 2012 | 40.04 | 40.50 | 40.04 | 40.42 | 7,409,190 | +0.33(+0.83%) |
Feb 15, 2012 | 40.39 | 40.42 | 39.94 | 40.09 | 8,575,550 | -0.20(-0.49%) |
Feb 14, 2012 | 40.66 | 40.67 | 40.05 | 40.29 | 7,344,929 | -0.40(-0.99%) |
Feb 13, 2012 | 40.58 | 40.75 | 40.41 | 40.69 | 6,577,641 | +0.46(+1.14%) |
Feb 10, 2012 | 40.17 | 40.46 | 40.11 | 40.23 | 5,569,747 | -0.34(-0.83%) |
Feb 09, 2012 | 40.82 | 40.94 | 40.34 | 40.57 | 6,507,730 | -0.30(-0.73%) |
Feb 08, 2012 | 40.84 | 40.95 | 40.53 | 40.87 | 6,539,670 | +0.03(+0.06%) |
Feb 07, 2012 | 40.81 | 40.94 | 40.68 | 40.84 | 4,869,223 | -0.03(-0.08%) |
Feb 06, 2012 | 40.98 | 41.06 | 40.73 | 40.88 | 5,993,419 | -0.20(-0.48%) |
Feb 03, 2012 | 40.93 | 41.09 | 40.70 | 41.07 | 11,442,242 | +0.58(+1.44%) |
Feb 02, 2012 | 40.45 | 40.52 | 40.30 | 40.49 | 5,288,907 | +0.09(+0.21%) |
Feb 01, 2012 | 40.41 | 40.48 | 40.22 | 40.41 | 6,815,461 | +0.30(+0.74%) |
Jan 31, 2012 | 40.09 | 40.15 | 39.82 | 40.11 | 7,509,639 | +0.21(+0.51%) |
Jan 30, 2012 | 39.91 | 39.98 | 39.72 | 39.90 | 6,927,969 | -0.35(-0.87%) |
Jan 27, 2012 | 40.04 | 40.35 | 39.90 | 40.25 | 7,392,713 | +0.10(+0.25%) |
Jan 26, 2012 | 40.10 | 40.41 | 40.03 | 40.15 | 15,792,540 | +0.23(+0.58%) |
Jan 25, 2012 | 39.37 | 39.98 | 39.25 | 39.92 | 10,175,266 | +0.50(+1.28%) |
Jan 24, 2012 | 38.97 | 39.46 | 38.94 | 39.42 | 6,024,486 | +0.22(+0.56%) |
Jan 23, 2012 | 39.15 | 39.37 | 38.97 | 39.20 | 7,407,779 | +0.12(+0.31%) |
Jan 20, 2012 | 38.86 | 39.11 | 38.70 | 39.08 | 7,300,405 | +0.19(+0.48%) |
Jan 19, 2012 | 38.76 | 39.01 | 38.65 | 38.90 | 7,049,912 | +0.25(+0.63%) |
Jan 18, 2012 | 38.44 | 38.79 | 38.35 | 38.65 | 7,203,351 | +0.25(+0.65%) |
Jan 17, 2012 | 38.56 | 38.69 | 38.30 | 38.40 | 6,012,653 | +0.20(+0.51%) |
Jan 13, 2012 | 37.86 | 38.21 | 37.72 | 38.21 | 7,956,685 | +0.17(+0.45%) |
Jan 12, 2012 | 38.27 | 38.33 | 37.83 | 38.03 | 9,013,391 | -0.25(-0.66%) |
Jan 11, 2012 | 37.85 | 38.34 | 37.80 | 38.29 | 5,761,008 | +0.34(+0.89%) |
Jan 10, 2012 | 37.92 | 38.14 | 37.89 | 37.95 | 7,510,482 | +0.42(+1.11%) |
Jan 09, 2012 | 37.70 | 37.78 | 37.44 | 37.53 | 7,157,293 | -0.11(-0.28%) |
Jan 06, 2012 | 37.82 | 37.92 | 37.46 | 37.64 | 6,375,185 | -0.07(-0.18%) |
Jan 05, 2012 | 37.31 | 37.78 | 37.13 | 37.70 | 9,712,963 | +0.27(+0.73%) |
Jan 04, 2012 | 37.74 | 37.78 | 37.28 | 37.43 | 19,386,462 | -0.19(-0.51%) |
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,502 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,263 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,220 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,297 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,954 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,274,144 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,435,097 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,508 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,444 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,304 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,790 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,540 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,950,145 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,956,186 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,904 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,940 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,398 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,308,060 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.41 | 35.78 | 35.83 | 6,666,586 | +0.06(+0.16%) |