Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.06 | 53.68 | 52.97 | 53.64 | 8,879,219 | +0.49(+0.92%) |
Dec 28, 2012 | 53.39 | 53.74 | 53.10 | 53.15 | 7,013,634 | -0.46(-0.85%) |
Dec 27, 2012 | 53.48 | 53.79 | 53.30 | 53.61 | 9,362,458 | +0.16(+0.29%) |
Dec 26, 2012 | 53.90 | 53.97 | 53.25 | 53.45 | 7,749,853 | -0.46(-0.85%) |
Dec 24, 2012 | 53.86 | 54.10 | 53.70 | 53.91 | 3,696,217 | -0.06(-0.12%) |
Dec 21, 2012 | 54.15 | 54.37 | 53.67 | 53.97 | 16,832,342 | -0.28(-0.51%) |
Dec 20, 2012 | 53.72 | 54.29 | 53.59 | 54.25 | 12,261,893 | +0.38(+0.70%) |
Dec 19, 2012 | 54.59 | 54.64 | 53.87 | 53.87 | 12,685,210 | -0.77(-1.41%) |
Dec 18, 2012 | 54.33 | 54.77 | 54.18 | 54.64 | 14,708,978 | +0.24(+0.43%) |
Dec 17, 2012 | 54.22 | 54.65 | 54.16 | 54.40 | 13,395,670 | +0.35(+0.65%) |
Dec 14, 2012 | 54.29 | 54.48 | 54.04 | 54.05 | 13,358,271 | -0.23(-0.42%) |
Dec 13, 2012 | 54.28 | 54.53 | 54.25 | 54.28 | 18,116,990 | +0.08(+0.15%) |
Dec 12, 2012 | 55.19 | 55.31 | 54.18 | 54.20 | 29,766,026 | -1.53(-2.75%) |
Dec 11, 2012 | 56.80 | 57.16 | 55.68 | 55.73 | 18,564,090 | -0.99(-1.75%) |
Dec 10, 2012 | 56.67 | 56.87 | 56.44 | 56.72 | 7,506,411 | -0.11(-0.19%) |
Dec 07, 2012 | 56.53 | 57.07 | 56.49 | 56.83 | 9,263,511 | +0.55(+0.98%) |
Dec 06, 2012 | 56.35 | 56.49 | 55.90 | 56.28 | 9,085,792 | -0.05(-0.08%) |
Dec 05, 2012 | 56.56 | 56.62 | 56.00 | 56.33 | 12,100,294 | -0.06(-0.10%) |
Dec 04, 2012 | 55.88 | 56.77 | 55.86 | 56.39 | 16,397,325 | +0.08(+0.14%) |
Nov 30, 2012 | 55.49 | 56.39 | 55.39 | 56.31 | 15,975,670 | +0.93(+1.68%) |
Nov 29, 2012 | 55.11 | 55.54 | 54.83 | 55.38 | 12,304,492 | +0.21(+0.38%) |
Nov 28, 2012 | 54.31 | 55.36 | 54.18 | 55.17 | 13,424,779 | +0.83(+1.53%) |
Nov 27, 2012 | 54.65 | 54.86 | 54.30 | 54.34 | 9,441,929 | -0.32(-0.59%) |
Nov 26, 2012 | 54.83 | 54.91 | 54.30 | 54.66 | 11,604,671 | -0.23(-0.41%) |
Nov 23, 2012 | 54.21 | 54.92 | 53.85 | 54.89 | 6,567,503 | +1.02(+1.90%) |
Nov 21, 2012 | 53.84 | 54.00 | 53.70 | 53.86 | 9,007,768 | -0.09(-0.16%) |
Nov 20, 2012 | 54.14 | 54.14 | 53.52 | 53.95 | 12,015,596 | -0.02(-0.03%) |
Nov 19, 2012 | 53.28 | 54.05 | 52.90 | 53.96 | 16,416,835 | +0.77(+1.46%) |
Nov 16, 2012 | 53.63 | 53.71 | 53.07 | 53.19 | 15,677,589 | -0.54(-1.00%) |
Nov 15, 2012 | 54.46 | 54.49 | 53.05 | 53.73 | 29,478,414 | -2.02(-3.63%) |
Nov 14, 2012 | 56.18 | 56.29 | 55.57 | 55.75 | 11,625,716 | -0.39(-0.70%) |
Nov 13, 2012 | 56.27 | 56.53 | 55.65 | 56.15 | 11,408,147 | -0.52(-0.92%) |
Nov 12, 2012 | 56.51 | 56.76 | 56.22 | 56.67 | 5,605,547 | +0.13(+0.24%) |
Nov 09, 2012 | 56.40 | 56.76 | 56.23 | 56.54 | 8,814,190 | -0.13(-0.23%) |
Nov 08, 2012 | 57.08 | 57.84 | 56.67 | 56.67 | 9,127,563 | -0.49(-0.86%) |
Nov 07, 2012 | 57.40 | 57.78 | 56.96 | 57.16 | 8,709,767 | -0.51(-0.88%) |
Nov 06, 2012 | 57.24 | 58.08 | 57.19 | 57.67 | 6,822,604 | +0.48(+0.85%) |
Nov 05, 2012 | 56.81 | 57.23 | 56.80 | 57.19 | 6,091,399 | +0.29(+0.51%) |
Nov 02, 2012 | 57.44 | 57.52 | 56.85 | 56.90 | 10,954,272 | -0.53(-0.93%) |
Nov 01, 2012 | 58.74 | 58.76 | 57.19 | 57.43 | 16,556,411 | -1.23(-2.09%) |
Oct 31, 2012 | 58.84 | 59.17 | 57.96 | 58.66 | 8,651,034 | -0.07(-0.12%) |
Oct 26, 2012 | 58.80 | 58.73 | 58.73 | 58.73 | 5,687,579 | -0.16(-0.28%) |
Oct 25, 2012 | 58.87 | 59.03 | 58.55 | 58.89 | 5,669,603 | +0.39(+0.67%) |
Oct 24, 2012 | 58.58 | 58.64 | 58.26 | 58.50 | 5,842,483 | +0.05(+0.08%) |
Oct 23, 2012 | 58.68 | 59.02 | 58.26 | 58.45 | 7,461,453 | -0.67(-1.14%) |
Oct 19, 2012 | 59.88 | 59.98 | 58.98 | 59.12 | 8,880,244 | -0.73(-1.23%) |
Oct 18, 2012 | 60.22 | 60.38 | 59.55 | 59.86 | 9,344,356 | -0.37(-0.61%) |
Oct 17, 2012 | 60.46 | 60.59 | 59.80 | 60.23 | 9,585,354 | +0.09(+0.16%) |
Oct 16, 2012 | 60.67 | 60.67 | 59.96 | 60.13 | 8,070,610 | -0.19(-0.31%) |
Oct 15, 2012 | 59.32 | 60.48 | 59.08 | 60.32 | 12,324,815 | +1.05(+1.77%) |
Oct 12, 2012 | 58.97 | 59.45 | 58.87 | 59.27 | 10,269,709 | +0.63(+1.07%) |
Oct 11, 2012 | 59.89 | 59.90 | 58.60 | 58.65 | 10,648,478 | -0.32(-0.54%) |
Oct 10, 2012 | 58.37 | 60.05 | 58.36 | 58.97 | 24,766,950 | +1.00(+1.73%) |
Oct 09, 2012 | 58.76 | 58.94 | 57.96 | 57.97 | 10,624,990 | -0.87(-1.48%) |
Oct 08, 2012 | 58.76 | 59.07 | 58.69 | 58.84 | 5,812,527 | +0.09(+0.16%) |
Oct 05, 2012 | 58.59 | 59.03 | 58.55 | 58.74 | 6,657,250 | +0.32(+0.55%) |
Oct 04, 2012 | 58.26 | 58.65 | 58.26 | 58.42 | 6,396,060 | +0.41(+0.70%) |
Oct 03, 2012 | 57.88 | 58.44 | 57.66 | 58.01 | 10,406,213 | +0.35(+0.61%) |
Oct 02, 2012 | 57.84 | 58.14 | 57.57 | 57.66 | 5,254,651 | -0.23(-0.41%) |
Oct 01, 2012 | 57.70 | 58.24 | 57.70 | 57.90 | 5,963,081 | +0.20(+0.34%) |
Sep 28, 2012 | 57.75 | 57.90 | 57.41 | 57.70 | 7,702,310 | -0.14(-0.24%) |
Sep 27, 2012 | 58.15 | 58.25 | 57.72 | 57.84 | 6,856,369 | -0.16(-0.28%) |
Sep 26, 2012 | 57.98 | 58.51 | 57.97 | 58.01 | 6,145,709 | -0.05(-0.09%) |
Sep 25, 2012 | 58.57 | 58.68 | 58.06 | 58.06 | 8,109,156 | -0.38(-0.64%) |
Sep 24, 2012 | 58.01 | 58.61 | 58.00 | 58.44 | 5,645,051 | +0.23(+0.39%) |
Sep 21, 2012 | 58.61 | 58.71 | 58.12 | 58.21 | 13,514,150 | -0.23(-0.40%) |
Sep 20, 2012 | 58.11 | 58.50 | 58.11 | 58.44 | 5,785,044 | +0.30(+0.51%) |
Sep 19, 2012 | 58.05 | 58.35 | 57.85 | 58.15 | 7,233,774 | +0.33(+0.57%) |
Sep 18, 2012 | 57.74 | 57.99 | 57.61 | 57.82 | 6,787,857 | -0.03(-0.05%) |
Sep 17, 2012 | 58.14 | 58.39 | 57.76 | 57.85 | 8,766,990 | -0.40(-0.68%) |
Sep 14, 2012 | 58.51 | 58.63 | 58.06 | 58.25 | 10,918,499 | -0.50(-0.85%) |
Sep 13, 2012 | 57.82 | 58.79 | 57.82 | 58.75 | 9,473,957 | +0.84(+1.44%) |
Sep 12, 2012 | 57.90 | 58.13 | 57.66 | 57.91 | 5,496,808 | +0.01(+0.01%) |
Sep 11, 2012 | 57.64 | 58.19 | 57.51 | 57.90 | 6,767,735 | +0.43(+0.75%) |
Sep 10, 2012 | 57.77 | 57.95 | 57.47 | 57.47 | 8,312,627 | -0.24(-0.42%) |
Sep 07, 2012 | 58.41 | 58.48 | 57.47 | 57.72 | 8,468,712 | -0.77(-1.32%) |
Sep 06, 2012 | 57.84 | 58.49 | 57.73 | 58.49 | 8,324,257 | +0.99(+1.71%) |
Sep 05, 2012 | 57.75 | 57.82 | 57.37 | 57.51 | 10,186,010 | +0.03(+0.05%) |
Sep 04, 2012 | 56.90 | 57.73 | 56.74 | 57.47 | 10,902,279 | +0.71(+1.25%) |
Aug 31, 2012 | 56.76 | 57.03 | 56.58 | 56.76 | 7,527,071 | +0.27(+0.48%) |
Aug 30, 2012 | 56.79 | 56.88 | 56.41 | 56.49 | 6,698,335 | -0.41(-0.71%) |
Aug 29, 2012 | 56.77 | 57.09 | 56.63 | 56.90 | 5,411,062 | +0.21(+0.37%) |
Aug 27, 2012 | 56.43 | 56.91 | 56.35 | 56.69 | 7,375,762 | +0.30(+0.54%) |
Aug 24, 2012 | 55.82 | 56.45 | 55.79 | 56.38 | 6,638,061 | +0.43(+0.77%) |
Aug 23, 2012 | 56.14 | 56.25 | 55.82 | 55.95 | 7,680,392 | -0.16(-0.29%) |
Aug 22, 2012 | 55.79 | 56.18 | 55.79 | 56.11 | 8,519,306 | +0.27(+0.48%) |
Aug 21, 2012 | 56.53 | 56.56 | 55.85 | 55.85 | 9,764,064 | -0.68(-1.20%) |
Aug 20, 2012 | 56.30 | 56.61 | 56.03 | 56.53 | 7,096,754 | +0.24(+0.43%) |
Aug 17, 2012 | 56.61 | 56.83 | 56.17 | 56.29 | 12,453,877 | -0.13(-0.22%) |
Aug 16, 2012 | 56.75 | 56.88 | 56.12 | 56.41 | 22,782,436 | -1.80(-3.09%) |
Aug 15, 2012 | 57.79 | 58.26 | 57.72 | 58.21 | 9,943,329 | +0.34(+0.59%) |
Aug 14, 2012 | 57.73 | 58.07 | 57.52 | 57.87 | 9,262,436 | +0.48(+0.83%) |
Aug 13, 2012 | 57.40 | 57.62 | 57.22 | 57.39 | 8,058,913 | -0.22(-0.38%) |
Aug 10, 2012 | 57.74 | 58.05 | 57.41 | 57.61 | 7,218,924 | -0.13(-0.23%) |
Aug 09, 2012 | 58.08 | 58.26 | 57.67 | 57.74 | 6,759,085 | -0.36(-0.62%) |
Aug 08, 2012 | 57.58 | 58.26 | 57.41 | 58.10 | 8,413,449 | +0.56(+0.97%) |
Aug 07, 2012 | 57.87 | 58.01 | 57.52 | 57.54 | 9,791,516 | -0.23(-0.39%) |
Aug 06, 2012 | 58.26 | 58.26 | 57.76 | 57.76 | 7,866,503 | -0.21(-0.36%) |
Aug 03, 2012 | 58.12 | 58.29 | 57.74 | 57.97 | 11,238,794 | +0.39(+0.68%) |
Aug 02, 2012 | 56.81 | 57.67 | 56.72 | 57.59 | 10,406,823 | +0.33(+0.58%) |
Aug 01, 2012 | 58.09 | 58.16 | 57.10 | 57.25 | 12,472,182 | -0.63(-1.09%) |
Jul 31, 2012 | 58.14 | 58.31 | 57.88 | 57.88 | 10,703,402 | -0.43(-0.73%) |
Jul 30, 2012 | 57.90 | 58.51 | 57.90 | 58.31 | 11,760,344 | +0.36(+0.62%) |
Jul 27, 2012 | 57.42 | 58.17 | 57.38 | 57.95 | 13,966,848 | +0.66(+1.15%) |
Jul 26, 2012 | 56.54 | 57.51 | 56.53 | 57.29 | 10,515,884 | +1.24(+2.21%) |
Jul 25, 2012 | 56.19 | 56.35 | 55.89 | 56.05 | 8,977,971 | -0.05(-0.08%) |
Jul 24, 2012 | 55.74 | 56.18 | 55.56 | 56.10 | 9,612,949 | +0.23(+0.40%) |
Jul 23, 2012 | 55.70 | 55.98 | 55.42 | 55.88 | 8,558,353 | -0.31(-0.55%) |
Jul 20, 2012 | 55.57 | 56.37 | 55.45 | 56.19 | 14,213,978 | +0.56(+1.01%) |
Jul 19, 2012 | 56.65 | 56.66 | 54.62 | 55.63 | 21,703,532 | -1.03(-1.81%) |
Jul 18, 2012 | 56.68 | 57.13 | 56.55 | 56.65 | 12,209,801 | -0.19(-0.34%) |
Jul 17, 2012 | 56.69 | 56.85 | 56.23 | 56.85 | 15,657,590 | +0.09(+0.16%) |
Jul 16, 2012 | 56.71 | 56.91 | 56.44 | 56.75 | 10,390,839 | -0.16(-0.27%) |
Jul 13, 2012 | 56.20 | 56.96 | 56.11 | 56.91 | 10,470,555 | +0.68(+1.20%) |
Jul 12, 2012 | 56.05 | 56.47 | 55.71 | 56.23 | 13,070,780 | +0.04(+0.07%) |
Jul 11, 2012 | 56.09 | 56.33 | 55.82 | 56.19 | 15,742,956 | +0.12(+0.21%) |
Jul 10, 2012 | 55.94 | 56.44 | 55.71 | 56.08 | 17,138,568 | +0.27(+0.49%) |
Jul 09, 2012 | 55.42 | 55.80 | 55.23 | 55.80 | 14,338,303 | +0.31(+0.56%) |
Jul 06, 2012 | 55.00 | 55.49 | 55.00 | 55.49 | 10,299,135 | +0.22(+0.39%) |
Jul 05, 2012 | 54.72 | 55.45 | 54.72 | 55.28 | 15,997,176 | +0.26(+0.47%) |
Jul 03, 2012 | 54.16 | 55.04 | 53.89 | 55.02 | 12,080,746 | +1.09(+2.02%) |
Jul 02, 2012 | 54.22 | 54.40 | 53.78 | 53.93 | 13,407,294 | -0.29(-0.53%) |
Jun 29, 2012 | 53.61 | 54.22 | 53.32 | 54.22 | 13,717,154 | +1.10(+2.08%) |
Jun 28, 2012 | 52.82 | 53.15 | 52.48 | 53.11 | 11,030,965 | -0.23(-0.42%) |
Jun 27, 2012 | 53.34 | 53.46 | 53.08 | 53.34 | 11,313,036 | +0.01(+0.01%) |
Jun 26, 2012 | 53.25 | 53.60 | 53.08 | 53.33 | 13,902,940 | +0.31(+0.59%) |
Jun 25, 2012 | 52.15 | 53.06 | 52.15 | 53.02 | 15,189,094 | +0.68(+1.31%) |
Jun 22, 2012 | 52.95 | 53.15 | 52.25 | 52.34 | 14,666,939 | -0.31(-0.59%) |
Jun 21, 2012 | 53.26 | 53.39 | 52.63 | 52.65 | 12,657,850 | -0.64(-1.20%) |
Jun 20, 2012 | 52.77 | 53.30 | 52.71 | 53.29 | 11,560,690 | +0.55(+1.05%) |
Jun 19, 2012 | 52.95 | 53.08 | 52.65 | 52.73 | 10,166,380 | -0.24(-0.46%) |
Jun 18, 2012 | 52.47 | 53.10 | 52.44 | 52.97 | 9,713,095 | +0.29(+0.55%) |
Jun 15, 2012 | 52.92 | 52.93 | 52.56 | 52.69 | 16,396,878 | +0.09(+0.18%) |
Jun 14, 2012 | 52.18 | 52.72 | 52.17 | 52.59 | 12,851,976 | +0.44(+0.83%) |
Jun 13, 2012 | 52.56 | 52.69 | 52.07 | 52.16 | 13,822,063 | -0.51(-0.96%) |
Jun 12, 2012 | 52.62 | 52.76 | 52.34 | 52.66 | 11,557,441 | +0.15(+0.28%) |
Jun 11, 2012 | 53.18 | 53.25 | 52.47 | 52.52 | 13,490,605 | -0.54(-1.01%) |
Jun 08, 2012 | 51.47 | 53.06 | 51.39 | 53.05 | 23,162,454 | +1.83(+3.57%) |
Jun 07, 2012 | 51.39 | 51.39 | 51.15 | 51.22 | 16,134,387 | -0.05(-0.09%) |
Jun 06, 2012 | 51.01 | 51.30 | 50.91 | 51.27 | 13,948,066 | +0.33(+0.66%) |
Jun 05, 2012 | 51.12 | 51.25 | 50.88 | 50.94 | 12,011,594 | -0.38(-0.74%) |
Jun 04, 2012 | 51.25 | 51.43 | 50.86 | 51.32 | 17,844,174 | +0.34(+0.67%) |
Jun 01, 2012 | 50.88 | 51.23 | 50.65 | 50.98 | 19,676,434 | -0.21(-0.41%) |
May 31, 2012 | 50.86 | 51.84 | 50.84 | 51.19 | 21,561,924 | +0.30(+0.58%) |
May 30, 2012 | 50.87 | 51.29 | 50.80 | 50.89 | 12,832,906 | -0.19(-0.37%) |
May 29, 2012 | 50.86 | 51.14 | 50.71 | 51.08 | 12,906,451 | +0.29(+0.57%) |
May 25, 2012 | 50.44 | 50.94 | 50.39 | 50.79 | 13,091,646 | +0.19(+0.37%) |
May 24, 2012 | 50.32 | 50.69 | 50.13 | 50.60 | 14,534,164 | +0.38(+0.76%) |
May 23, 2012 | 49.30 | 50.31 | 49.22 | 50.22 | 20,165,178 | +0.66(+1.33%) |
May 22, 2012 | 48.98 | 49.73 | 48.91 | 49.56 | 15,526,368 | +0.54(+1.09%) |
May 21, 2012 | 48.51 | 49.07 | 48.32 | 49.02 | 14,337,466 | +0.47(+0.98%) |
May 18, 2012 | 48.11 | 48.70 | 48.03 | 48.55 | 21,386,150 | +0.58(+1.22%) |
May 17, 2012 | 47.70 | 48.60 | 47.63 | 47.97 | 37,669,816 | +1.94(+4.21%) |
May 16, 2012 | 46.29 | 46.40 | 46.00 | 46.03 | 13,936,684 | -0.12(-0.27%) |
May 15, 2012 | 45.84 | 46.39 | 45.84 | 46.15 | 13,580,930 | +0.22(+0.47%) |
May 14, 2012 | 45.95 | 46.31 | 45.82 | 45.94 | 7,973,858 | -0.27(-0.59%) |
May 11, 2012 | 45.94 | 46.39 | 45.73 | 46.21 | 9,610,277 | +0.18(+0.39%) |
May 10, 2012 | 46.15 | 46.36 | 45.95 | 46.03 | 9,938,634 | +0.12(+0.27%) |
May 09, 2012 | 45.48 | 46.07 | 45.31 | 45.91 | 14,334,509 | +0.29(+0.64%) |
May 08, 2012 | 45.62 | 45.86 | 45.29 | 45.61 | 13,272,653 | -0.11(-0.24%) |
May 07, 2012 | 45.23 | 45.85 | 45.23 | 45.72 | 11,209,020 | +0.38(+0.83%) |
May 04, 2012 | 45.47 | 45.71 | 45.32 | 45.34 | 9,002,645 | -0.22(-0.49%) |
May 03, 2012 | 45.73 | 45.73 | 45.43 | 45.57 | 8,902,653 | -0.02(-0.03%) |
May 02, 2012 | 45.54 | 45.82 | 45.43 | 45.58 | 9,512,408 | -0.05(-0.10%) |
May 01, 2012 | 45.50 | 45.78 | 45.17 | 45.63 | 12,837,041 | +0.12(+0.27%) |
Apr 30, 2012 | 45.43 | 45.57 | 45.21 | 45.50 | 9,687,108 | -0.09(-0.20%) |
Apr 27, 2012 | 45.71 | 45.93 | 45.53 | 45.60 | 11,031,965 | +0.06(+0.14%) |
Apr 26, 2012 | 44.48 | 45.91 | 44.47 | 45.53 | 32,487,170 | +1.23(+2.77%) |
Apr 25, 2012 | 44.73 | 45.13 | 44.17 | 44.31 | 36,264,652 | -0.32(-0.71%) |
Apr 24, 2012 | 45.77 | 45.84 | 44.53 | 44.62 | 38,960,248 | -1.37(-2.97%) |
Apr 23, 2012 | 45.69 | 46.53 | 45.67 | 45.99 | 49,165,368 | -2.25(-4.66%) |
Apr 20, 2012 | 47.66 | 48.27 | 47.63 | 48.24 | 11,648,552 | +0.54(+1.13%) |
Apr 19, 2012 | 47.86 | 47.93 | 47.48 | 47.70 | 8,248,211 | -0.24(-0.50%) |
Apr 18, 2012 | 47.54 | 48.08 | 47.54 | 47.94 | 10,301,692 | +0.15(+0.31%) |
Apr 17, 2012 | 47.20 | 47.85 | 47.19 | 47.79 | 13,821,161 | +1.00(+2.13%) |
Apr 16, 2012 | 46.30 | 46.97 | 46.25 | 46.79 | 8,861,140 | +0.63(+1.36%) |
Apr 13, 2012 | 46.35 | 46.51 | 46.15 | 46.17 | 8,668,776 | -0.29(-0.62%) |
Apr 12, 2012 | 46.19 | 46.50 | 46.01 | 46.45 | 9,522,999 | +0.26(+0.57%) |
Apr 11, 2012 | 46.57 | 46.57 | 46.08 | 46.19 | 10,030,315 | -0.10(-0.22%) |
Apr 10, 2012 | 46.37 | 46.65 | 46.00 | 46.29 | 12,367,709 | -0.15(-0.33%) |
Apr 09, 2012 | 46.52 | 46.61 | 46.41 | 46.45 | 8,844,423 | -0.42(-0.89%) |
Apr 05, 2012 | 46.50 | 46.88 | 46.40 | 46.86 | 8,452,084 | +0.32(+0.68%) |
Apr 04, 2012 | 46.76 | 46.80 | 46.36 | 46.55 | 14,048,740 | -0.30(-0.64%) |
Apr 03, 2012 | 47.23 | 47.43 | 46.53 | 46.85 | 14,473,949 | -0.55(-1.16%) |
Apr 02, 2012 | 47.18 | 47.50 | 47.09 | 47.40 | 8,370,838 | +0.12(+0.26%) |
Mar 30, 2012 | 47.17 | 47.44 | 47.06 | 47.27 | 8,987,841 | +0.29(+0.62%) |
Mar 29, 2012 | 46.94 | 47.08 | 46.82 | 46.98 | 8,635,149 | -0.29(-0.60%) |
Mar 28, 2012 | 47.23 | 47.49 | 47.10 | 47.26 | 9,223,341 | +0.08(+0.16%) |
Mar 27, 2012 | 47.39 | 47.50 | 47.13 | 47.19 | 9,500,800 | -0.09(-0.18%) |
Mar 26, 2012 | 47.04 | 47.37 | 46.93 | 47.27 | 8,045,723 | +0.35(+0.74%) |
Mar 23, 2012 | 46.82 | 47.00 | 46.66 | 46.92 | 9,007,496 | +0.08(+0.16%) |
Mar 22, 2012 | 46.52 | 46.94 | 46.52 | 46.85 | 7,393,244 | +0.07(+0.15%) |
Mar 21, 2012 | 46.69 | 46.90 | 46.63 | 46.78 | 9,454,239 | -0.03(-0.07%) |
Mar 20, 2012 | 46.60 | 47.01 | 46.57 | 46.81 | 10,242,428 | -0.11(-0.23%) |
Mar 19, 2012 | 46.79 | 47.03 | 46.70 | 46.92 | 10,683,035 | -0.08(-0.16%) |
Mar 16, 2012 | 47.43 | 47.48 | 46.94 | 46.99 | 15,635,268 | -0.30(-0.64%) |
Mar 15, 2012 | 47.03 | 47.32 | 46.95 | 47.30 | 8,745,132 | +0.12(+0.25%) |
Mar 14, 2012 | 46.99 | 47.23 | 46.88 | 47.18 | 8,253,166 | +0.06(+0.13%) |
Mar 13, 2012 | 47.06 | 47.18 | 46.75 | 47.12 | 11,263,506 | +0.25(+0.53%) |
Mar 12, 2012 | 46.48 | 47.04 | 46.42 | 46.87 | 9,809,043 | +0.46(+1.00%) |
Mar 09, 2012 | 46.21 | 46.50 | 46.21 | 46.41 | 8,146,887 | +0.24(+0.52%) |
Mar 08, 2012 | 46.22 | 46.31 | 45.92 | 46.17 | 10,092,453 | +0.24(+0.52%) |
Mar 07, 2012 | 45.35 | 45.93 | 45.35 | 45.93 | 19,261,962 | +0.69(+1.52%) |
Mar 06, 2012 | 45.30 | 45.44 | 45.08 | 45.24 | 11,707,606 | -0.33(-0.73%) |
Mar 05, 2012 | 45.24 | 45.72 | 45.08 | 45.58 | 12,530,555 | +0.30(+0.66%) |
Mar 02, 2012 | 45.26 | 45.49 | 45.12 | 45.28 | 12,848,066 | +0.15(+0.32%) |
Mar 01, 2012 | 45.55 | 45.59 | 45.00 | 45.13 | 21,223,904 | -0.20(-0.44%) |
Feb 29, 2012 | 45.15 | 45.52 | 45.06 | 45.33 | 14,919,000 | +0.12(+0.25%) |
Feb 28, 2012 | 44.84 | 45.35 | 44.77 | 45.22 | 14,025,725 | +0.36(+0.80%) |
Feb 27, 2012 | 45.04 | 45.10 | 44.73 | 44.86 | 15,976,415 | -0.25(-0.56%) |
Feb 24, 2012 | 45.08 | 45.23 | 44.89 | 45.11 | 12,936,114 | +0.19(+0.43%) |
Feb 23, 2012 | 44.96 | 45.19 | 44.66 | 44.92 | 19,393,030 | -0.05(-0.10%) |
Feb 22, 2012 | 45.72 | 45.96 | 44.79 | 44.96 | 37,311,808 | -1.13(-2.45%) |
Feb 21, 2012 | 46.29 | 46.42 | 45.78 | 46.09 | 31,138,164 | -1.85(-3.86%) |
Feb 17, 2012 | 47.82 | 48.01 | 47.50 | 47.94 | 10,677,642 | +0.34(+0.71%) |
Feb 16, 2012 | 47.40 | 47.72 | 47.34 | 47.60 | 9,460,953 | +0.21(+0.45%) |
Feb 15, 2012 | 47.82 | 47.91 | 47.26 | 47.39 | 7,580,291 | -0.35(-0.74%) |
Feb 14, 2012 | 47.50 | 47.76 | 47.41 | 47.74 | 6,741,946 | +0.33(+0.70%) |
Feb 13, 2012 | 47.58 | 47.63 | 47.37 | 47.41 | 5,441,054 | -0.08(-0.18%) |
Feb 10, 2012 | 47.33 | 47.50 | 47.10 | 47.50 | 7,169,450 | -0.05(-0.10%) |
Feb 09, 2012 | 47.25 | 47.70 | 47.25 | 47.54 | 8,410,098 | +0.26(+0.55%) |
Feb 08, 2012 | 47.50 | 47.59 | 46.98 | 47.28 | 9,461,707 | -0.05(-0.11%) |
Feb 07, 2012 | 47.28 | 47.50 | 47.28 | 47.33 | 7,929,651 | -0.15(-0.31%) |
Feb 06, 2012 | 47.46 | 47.56 | 47.34 | 47.48 | 7,142,676 | -0.12(-0.24%) |
Feb 03, 2012 | 47.82 | 47.90 | 47.34 | 47.60 | 10,070,644 | +0.07(+0.15%) |
Feb 02, 2012 | 47.88 | 47.93 | 47.43 | 47.53 | 8,094,920 | -0.18(-0.39%) |
Feb 01, 2012 | 47.41 | 48.06 | 47.41 | 47.71 | 15,809,797 | +0.63(+1.34%) |
Jan 31, 2012 | 47.21 | 47.24 | 46.48 | 47.08 | 12,687,611 | +0.05(+0.10%) |
Jan 30, 2012 | 46.40 | 47.05 | 46.31 | 47.04 | 9,950,458 | +0.45(+0.97%) |
Jan 27, 2012 | 46.70 | 46.90 | 46.45 | 46.58 | 8,194,027 | -0.20(-0.43%) |
Jan 26, 2012 | 47.42 | 47.45 | 46.63 | 46.78 | 9,599,762 | -0.38(-0.81%) |
Jan 25, 2012 | 46.94 | 47.27 | 46.84 | 47.17 | 7,709,808 | +0.06(+0.13%) |
Jan 24, 2012 | 46.61 | 47.57 | 46.61 | 47.10 | 9,595,699 | +0.37(+0.79%) |
Jan 23, 2012 | 46.66 | 46.79 | 46.43 | 46.74 | 9,297,607 | -0.08(-0.16%) |
Jan 20, 2012 | 46.61 | 47.00 | 46.55 | 46.81 | 13,530,666 | +0.31(+0.66%) |
Jan 19, 2012 | 45.98 | 46.60 | 45.85 | 46.51 | 12,035,171 | +0.46(+1.00%) |
Jan 18, 2012 | 45.88 | 46.06 | 45.77 | 46.05 | 7,704,092 | +0.12(+0.27%) |
Jan 17, 2012 | 45.94 | 46.12 | 45.67 | 45.92 | 11,077,767 | +0.24(+0.52%) |
Jan 13, 2012 | 45.41 | 45.74 | 45.28 | 45.68 | 10,073,312 | +0.03(+0.07%) |
Jan 12, 2012 | 45.88 | 46.04 | 45.58 | 45.65 | 9,431,000 | +0.08(+0.17%) |
Jan 11, 2012 | 45.32 | 45.68 | 45.30 | 45.58 | 8,296,591 | +0.28(+0.61%) |
Jan 10, 2012 | 45.60 | 45.82 | 45.26 | 45.30 | 9,002,330 | -0.11(-0.24%) |
Jan 09, 2012 | 45.29 | 45.69 | 45.21 | 45.41 | 8,704,860 | +0.14(+0.31%) |
Jan 06, 2012 | 45.59 | 45.61 | 45.17 | 45.27 | 10,516,793 | -0.32(-0.71%) |
Jan 05, 2012 | 45.54 | 45.75 | 44.79 | 45.59 | 16,640,495 | -0.22(-0.49%) |