Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |
Dec 04, 2012 | 55.69 | 56.57 | 55.67 | 56.19 | 16,453,946 | +0.08(+0.14%) |
Nov 30, 2012 | 55.30 | 56.19 | 55.20 | 56.12 | 16,030,834 | +0.93(+1.68%) |
Nov 29, 2012 | 54.92 | 55.35 | 54.64 | 55.19 | 12,346,980 | +0.21(+0.38%) |
Nov 28, 2012 | 54.12 | 55.17 | 53.99 | 54.98 | 13,471,135 | +0.83(+1.53%) |
Nov 27, 2012 | 54.46 | 54.67 | 54.11 | 54.15 | 9,474,533 | -0.32(-0.59%) |
Nov 26, 2012 | 54.64 | 54.72 | 54.11 | 54.47 | 11,644,743 | -0.23(-0.41%) |
Nov 23, 2012 | 54.03 | 54.73 | 53.67 | 54.70 | 6,590,181 | +1.02(+1.90%) |
Nov 21, 2012 | 53.65 | 53.81 | 53.51 | 53.68 | 9,038,872 | -0.09(-0.16%) |
Nov 20, 2012 | 53.95 | 53.95 | 53.33 | 53.76 | 12,057,086 | -0.02(-0.03%) |
Nov 19, 2012 | 53.10 | 53.86 | 52.71 | 53.78 | 16,473,523 | +0.77(+1.46%) |
Nov 16, 2012 | 53.44 | 53.52 | 52.89 | 53.01 | 15,731,724 | -0.54(-1.00%) |
Nov 15, 2012 | 54.28 | 54.30 | 52.87 | 53.54 | 29,580,204 | -2.02(-3.63%) |
Nov 14, 2012 | 55.99 | 56.10 | 55.38 | 55.56 | 11,665,860 | -0.39(-0.70%) |
Nov 13, 2012 | 56.08 | 56.33 | 55.46 | 55.95 | 11,447,539 | -0.52(-0.92%) |
Nov 12, 2012 | 56.31 | 56.57 | 56.02 | 56.47 | 5,624,903 | +0.13(+0.23%) |
Nov 09, 2012 | 56.20 | 56.56 | 56.04 | 56.34 | 8,844,626 | -0.13(-0.23%) |
Nov 08, 2012 | 56.89 | 57.64 | 56.47 | 56.47 | 9,159,081 | -0.49(-0.86%) |
Nov 07, 2012 | 57.21 | 57.58 | 56.77 | 56.97 | 8,739,842 | -0.51(-0.88%) |
Nov 06, 2012 | 57.04 | 57.88 | 56.99 | 57.47 | 6,846,162 | +0.48(+0.85%) |
Nov 05, 2012 | 56.61 | 57.04 | 56.61 | 56.99 | 6,112,432 | +0.29(+0.51%) |
Nov 02, 2012 | 57.24 | 57.32 | 56.65 | 56.70 | 10,992,098 | -0.53(-0.93%) |
Nov 01, 2012 | 58.54 | 58.56 | 57.00 | 57.23 | 16,613,581 | -1.22(-2.09%) |
Oct 31, 2012 | 58.63 | 58.97 | 57.76 | 58.45 | 8,680,906 | -0.07(-0.12%) |
Oct 26, 2012 | 58.59 | 58.52 | 58.52 | 58.52 | 5,707,219 | -0.16(-0.28%) |
Oct 25, 2012 | 58.67 | 58.83 | 58.35 | 58.69 | 5,689,180 | +0.39(+0.67%) |
Oct 24, 2012 | 58.38 | 58.44 | 58.06 | 58.30 | 5,862,657 | +0.05(+0.08%) |
Oct 23, 2012 | 58.48 | 58.82 | 58.06 | 58.25 | 7,487,218 | -0.67(-1.14%) |
Oct 19, 2012 | 59.67 | 59.77 | 58.77 | 58.92 | 8,910,908 | -0.73(-1.23%) |
Oct 18, 2012 | 60.01 | 60.18 | 59.35 | 59.65 | 9,376,622 | -0.37(-0.61%) |
Oct 17, 2012 | 60.25 | 60.39 | 59.59 | 60.02 | 9,618,452 | +0.09(+0.16%) |
Oct 16, 2012 | 60.46 | 60.46 | 59.75 | 59.93 | 8,098,478 | -0.19(-0.31%) |
Oct 15, 2012 | 59.12 | 60.27 | 58.87 | 60.11 | 12,367,373 | +1.04(+1.77%) |
Oct 12, 2012 | 58.77 | 59.25 | 58.67 | 59.07 | 10,305,170 | +0.62(+1.07%) |
Oct 11, 2012 | 59.68 | 59.69 | 58.40 | 58.45 | 10,685,247 | -0.32(-0.54%) |
Oct 10, 2012 | 58.17 | 59.85 | 58.16 | 58.77 | 24,852,472 | +1.00(+1.73%) |
Oct 09, 2012 | 58.56 | 58.73 | 57.76 | 57.77 | 10,661,679 | -0.86(-1.48%) |
Oct 08, 2012 | 58.56 | 58.87 | 58.48 | 58.63 | 5,832,598 | +0.09(+0.16%) |
Oct 05, 2012 | 58.39 | 58.83 | 58.35 | 58.54 | 6,680,237 | +0.32(+0.55%) |
Oct 04, 2012 | 58.06 | 58.45 | 58.06 | 58.22 | 6,418,146 | +0.41(+0.70%) |
Oct 03, 2012 | 57.68 | 58.24 | 57.46 | 57.81 | 10,442,145 | +0.35(+0.61%) |
Oct 02, 2012 | 57.64 | 57.94 | 57.37 | 57.46 | 5,272,795 | -0.23(-0.41%) |
Oct 01, 2012 | 57.50 | 58.04 | 57.50 | 57.70 | 5,983,671 | +0.19(+0.34%) |
Sep 28, 2012 | 57.55 | 57.71 | 57.21 | 57.50 | 7,728,907 | -0.14(-0.24%) |
Sep 27, 2012 | 57.95 | 58.05 | 57.53 | 57.64 | 6,880,044 | -0.16(-0.28%) |
Sep 26, 2012 | 57.78 | 58.31 | 57.77 | 57.81 | 6,166,930 | -0.05(-0.09%) |
Sep 25, 2012 | 58.37 | 58.48 | 57.86 | 57.86 | 8,137,157 | -0.37(-0.64%) |
Sep 24, 2012 | 57.81 | 58.41 | 57.80 | 58.24 | 5,664,544 | +0.23(+0.39%) |
Sep 21, 2012 | 58.41 | 58.51 | 57.92 | 58.01 | 13,560,815 | -0.23(-0.40%) |
Sep 20, 2012 | 57.91 | 58.30 | 57.91 | 58.24 | 5,805,020 | +0.30(+0.51%) |
Sep 19, 2012 | 57.85 | 58.15 | 57.65 | 57.95 | 7,258,752 | +0.33(+0.57%) |
Sep 18, 2012 | 57.54 | 57.79 | 57.41 | 57.62 | 6,811,296 | -0.03(-0.05%) |
Sep 17, 2012 | 57.94 | 58.19 | 57.56 | 57.65 | 8,797,263 | -0.40(-0.68%) |
Sep 14, 2012 | 58.31 | 58.43 | 57.86 | 58.05 | 10,956,201 | -0.50(-0.85%) |
Sep 13, 2012 | 57.62 | 58.59 | 57.62 | 58.55 | 9,506,671 | +0.83(+1.44%) |
Sep 12, 2012 | 57.71 | 57.93 | 57.46 | 57.71 | 5,515,788 | +0.01(+0.01%) |
Sep 11, 2012 | 57.44 | 57.99 | 57.31 | 57.71 | 6,791,104 | +0.43(+0.75%) |
Sep 10, 2012 | 57.57 | 57.75 | 57.27 | 57.28 | 8,341,331 | -0.24(-0.42%) |
Sep 07, 2012 | 58.20 | 58.28 | 57.27 | 57.52 | 8,497,955 | -0.77(-1.32%) |
Sep 06, 2012 | 57.64 | 58.29 | 57.53 | 58.29 | 8,353,001 | +0.98(+1.71%) |
Sep 05, 2012 | 57.55 | 57.62 | 57.17 | 57.31 | 10,221,182 | +0.03(+0.05%) |
Sep 04, 2012 | 56.70 | 57.53 | 56.54 | 57.28 | 10,939,924 | +0.71(+1.25%) |
Aug 31, 2012 | 56.56 | 56.84 | 56.38 | 56.57 | 7,553,062 | +0.27(+0.48%) |
Aug 30, 2012 | 56.59 | 56.68 | 56.22 | 56.30 | 6,721,464 | -0.41(-0.71%) |
Aug 29, 2012 | 56.58 | 56.90 | 56.44 | 56.70 | 5,429,747 | +0.21(+0.37%) |
Aug 27, 2012 | 56.23 | 56.72 | 56.16 | 56.49 | 7,401,230 | +0.30(+0.54%) |
Aug 24, 2012 | 55.62 | 56.26 | 55.59 | 56.19 | 6,660,982 | +0.43(+0.77%) |
Aug 23, 2012 | 55.94 | 56.05 | 55.63 | 55.76 | 7,706,913 | -0.16(-0.29%) |
Aug 22, 2012 | 55.59 | 55.98 | 55.59 | 55.92 | 8,548,723 | +0.26(+0.48%) |
Aug 21, 2012 | 56.33 | 56.37 | 55.66 | 55.66 | 9,797,780 | -0.68(-1.20%) |
Aug 20, 2012 | 56.11 | 56.42 | 55.83 | 56.33 | 7,121,260 | +0.24(+0.43%) |
Aug 17, 2012 | 56.42 | 56.64 | 55.98 | 56.09 | 12,496,880 | -0.12(-0.22%) |
Aug 16, 2012 | 56.55 | 56.68 | 55.93 | 56.22 | 22,861,104 | -1.79(-3.09%) |
Aug 15, 2012 | 57.59 | 58.06 | 57.52 | 58.01 | 9,977,663 | +0.34(+0.59%) |
Aug 14, 2012 | 57.53 | 57.87 | 57.32 | 57.67 | 9,294,419 | +0.48(+0.83%) |
Aug 13, 2012 | 57.20 | 57.42 | 57.02 | 57.19 | 8,086,741 | -0.22(-0.38%) |
Aug 10, 2012 | 57.54 | 57.85 | 57.21 | 57.41 | 7,243,851 | -0.13(-0.23%) |
Aug 09, 2012 | 57.88 | 58.06 | 57.47 | 57.54 | 6,782,424 | -0.36(-0.62%) |
Aug 08, 2012 | 57.39 | 58.06 | 57.21 | 57.90 | 8,442,501 | +0.56(+0.97%) |
Aug 07, 2012 | 57.67 | 57.81 | 57.33 | 57.34 | 9,825,326 | -0.22(-0.39%) |
Aug 06, 2012 | 58.06 | 58.06 | 57.57 | 57.57 | 7,893,666 | -0.21(-0.36%) |
Aug 03, 2012 | 57.92 | 58.09 | 57.54 | 57.78 | 11,277,602 | +0.39(+0.68%) |
Aug 02, 2012 | 56.61 | 57.47 | 56.53 | 57.39 | 10,442,757 | +0.33(+0.58%) |
Aug 01, 2012 | 57.89 | 57.96 | 56.90 | 57.05 | 12,515,248 | -0.63(-1.09%) |
Jul 31, 2012 | 57.94 | 58.11 | 57.68 | 57.68 | 10,740,360 | -0.43(-0.73%) |
Jul 30, 2012 | 57.71 | 58.31 | 57.70 | 58.11 | 11,800,952 | +0.36(+0.62%) |
Jul 27, 2012 | 57.22 | 57.97 | 57.19 | 57.75 | 14,015,076 | +0.66(+1.15%) |
Jul 26, 2012 | 56.34 | 57.31 | 56.33 | 57.09 | 10,552,196 | +1.23(+2.21%) |
Jul 25, 2012 | 56.00 | 56.16 | 55.70 | 55.86 | 9,008,971 | -0.05(-0.08%) |
Jul 24, 2012 | 55.55 | 55.98 | 55.37 | 55.91 | 9,646,142 | +0.22(+0.40%) |
Jul 23, 2012 | 55.50 | 55.79 | 55.23 | 55.68 | 8,587,905 | -0.31(-0.55%) |
Jul 20, 2012 | 55.38 | 56.18 | 55.26 | 55.99 | 14,263,058 | +0.56(+1.01%) |
Jul 19, 2012 | 56.46 | 56.47 | 54.43 | 55.43 | 21,778,474 | -1.02(-1.81%) |
Jul 18, 2012 | 56.49 | 56.93 | 56.36 | 56.46 | 12,251,961 | -0.19(-0.34%) |
Jul 17, 2012 | 56.50 | 56.65 | 56.04 | 56.65 | 15,711,655 | +0.09(+0.16%) |
Jul 16, 2012 | 56.51 | 56.71 | 56.25 | 56.56 | 10,426,718 | -0.16(-0.27%) |
Jul 13, 2012 | 56.01 | 56.76 | 55.92 | 56.71 | 10,506,710 | +0.67(+1.20%) |
Jul 12, 2012 | 55.85 | 56.28 | 55.52 | 56.04 | 13,115,913 | +0.04(+0.07%) |
Jul 11, 2012 | 55.90 | 56.14 | 55.63 | 56.00 | 15,797,316 | +0.12(+0.21%) |
Jul 10, 2012 | 55.74 | 56.25 | 55.52 | 55.88 | 17,197,746 | +0.27(+0.49%) |
Jul 09, 2012 | 55.23 | 55.61 | 55.04 | 55.61 | 14,387,813 | +0.31(+0.56%) |
Jul 06, 2012 | 54.81 | 55.30 | 54.81 | 55.30 | 10,334,697 | +0.22(+0.39%) |
Jul 05, 2012 | 54.54 | 55.26 | 54.54 | 55.09 | 16,052,414 | +0.26(+0.47%) |
Jul 03, 2012 | 53.98 | 54.85 | 53.71 | 54.83 | 12,122,460 | +1.09(+2.02%) |
Jul 02, 2012 | 54.03 | 54.21 | 53.59 | 53.75 | 13,453,589 | -0.29(-0.53%) |
Jun 29, 2012 | 53.43 | 54.03 | 53.13 | 54.03 | 13,764,519 | +1.10(+2.08%) |
Jun 28, 2012 | 52.64 | 52.97 | 52.30 | 52.93 | 11,069,054 | -0.22(-0.42%) |
Jun 27, 2012 | 53.16 | 53.28 | 52.90 | 53.16 | 11,352,100 | +0.01(+0.01%) |
Jun 26, 2012 | 53.07 | 53.41 | 52.89 | 53.15 | 13,950,947 | +0.31(+0.59%) |
Jun 25, 2012 | 51.97 | 52.88 | 51.97 | 52.84 | 15,241,542 | +0.68(+1.31%) |
Jun 22, 2012 | 52.77 | 52.97 | 52.07 | 52.16 | 14,717,583 | -0.31(-0.59%) |
Jun 21, 2012 | 53.08 | 53.21 | 52.45 | 52.47 | 12,701,558 | -0.64(-1.20%) |
Jun 20, 2012 | 52.59 | 53.12 | 52.53 | 53.10 | 11,600,609 | +0.55(+1.05%) |
Jun 19, 2012 | 52.77 | 52.89 | 52.47 | 52.55 | 10,201,484 | -0.24(-0.46%) |
Jun 18, 2012 | 52.29 | 52.92 | 52.26 | 52.79 | 9,746,634 | +0.29(+0.55%) |
Jun 15, 2012 | 52.74 | 52.75 | 52.38 | 52.51 | 16,453,496 | +0.09(+0.18%) |
Jun 14, 2012 | 52.00 | 52.54 | 51.99 | 52.41 | 12,896,354 | +0.43(+0.83%) |
Jun 13, 2012 | 52.38 | 52.51 | 51.89 | 51.98 | 13,869,790 | -0.50(-0.96%) |
Jun 12, 2012 | 52.44 | 52.58 | 52.16 | 52.48 | 11,597,348 | +0.15(+0.28%) |
Jun 11, 2012 | 53.00 | 53.07 | 52.29 | 52.33 | 13,537,188 | -0.53(-1.01%) |
Jun 08, 2012 | 51.30 | 52.88 | 51.21 | 52.87 | 23,242,434 | +1.82(+3.57%) |
Jun 07, 2012 | 51.21 | 51.21 | 50.98 | 51.05 | 16,190,099 | -0.05(-0.09%) |
Jun 06, 2012 | 50.84 | 51.13 | 50.73 | 51.09 | 13,996,229 | +0.33(+0.66%) |
Jun 05, 2012 | 50.95 | 51.07 | 50.71 | 50.76 | 12,053,069 | -0.38(-0.74%) |
Jun 04, 2012 | 51.07 | 51.25 | 50.68 | 51.14 | 17,905,790 | +0.34(+0.67%) |
Jun 01, 2012 | 50.71 | 51.06 | 50.47 | 50.80 | 19,744,376 | -0.21(-0.41%) |
May 31, 2012 | 50.68 | 51.66 | 50.67 | 51.01 | 21,636,376 | +0.29(+0.58%) |
May 30, 2012 | 50.69 | 51.11 | 50.63 | 50.72 | 12,877,218 | -0.19(-0.37%) |
May 29, 2012 | 50.68 | 50.96 | 50.54 | 50.90 | 12,951,017 | +0.29(+0.57%) |
May 25, 2012 | 50.27 | 50.76 | 50.22 | 50.61 | 13,136,851 | +0.19(+0.37%) |
May 24, 2012 | 50.15 | 50.51 | 49.96 | 50.43 | 14,584,350 | +0.38(+0.76%) |
May 23, 2012 | 49.13 | 50.13 | 49.05 | 50.05 | 20,234,808 | +0.66(+1.33%) |
May 22, 2012 | 48.82 | 49.56 | 48.75 | 49.39 | 15,579,980 | +0.53(+1.09%) |
May 21, 2012 | 48.34 | 48.90 | 48.16 | 48.86 | 14,386,973 | +0.47(+0.98%) |
May 18, 2012 | 47.95 | 48.54 | 47.86 | 48.38 | 21,459,996 | +0.58(+1.22%) |
May 17, 2012 | 47.54 | 48.44 | 47.47 | 47.80 | 37,799,888 | +1.93(+4.21%) |
May 16, 2012 | 46.13 | 46.24 | 45.84 | 45.87 | 13,984,807 | -0.12(-0.27%) |
May 15, 2012 | 45.69 | 46.23 | 45.69 | 46.00 | 13,627,824 | +0.22(+0.47%) |
May 14, 2012 | 45.79 | 46.15 | 45.66 | 45.78 | 8,001,392 | -0.27(-0.59%) |
May 11, 2012 | 45.79 | 46.23 | 45.57 | 46.05 | 9,643,461 | +0.18(+0.39%) |
May 10, 2012 | 46.00 | 46.20 | 45.79 | 45.87 | 9,972,952 | +0.12(+0.27%) |
May 09, 2012 | 45.32 | 45.91 | 45.16 | 45.75 | 14,384,005 | +0.29(+0.64%) |
May 08, 2012 | 45.46 | 45.70 | 45.13 | 45.45 | 13,318,483 | -0.11(-0.24%) |
May 07, 2012 | 45.07 | 45.69 | 45.07 | 45.56 | 11,247,725 | +0.38(+0.83%) |
May 04, 2012 | 45.31 | 45.55 | 45.17 | 45.19 | 9,033,731 | -0.22(-0.49%) |
May 03, 2012 | 45.57 | 45.57 | 45.27 | 45.41 | 8,933,393 | -0.02(-0.03%) |
May 02, 2012 | 45.39 | 45.66 | 45.28 | 45.42 | 9,545,254 | -0.05(-0.10%) |
May 01, 2012 | 45.35 | 45.62 | 45.02 | 45.47 | 12,881,367 | +0.12(+0.27%) |
Apr 30, 2012 | 45.28 | 45.41 | 45.05 | 45.35 | 9,720,558 | -0.09(-0.20%) |
Apr 27, 2012 | 45.55 | 45.77 | 45.37 | 45.44 | 11,070,058 | +0.06(+0.14%) |
Apr 26, 2012 | 44.33 | 45.75 | 44.32 | 45.38 | 32,599,348 | +1.22(+2.77%) |
Apr 25, 2012 | 44.58 | 44.98 | 44.02 | 44.15 | 36,389,872 | -0.32(-0.71%) |
Apr 24, 2012 | 45.62 | 45.69 | 44.37 | 44.47 | 39,094,780 | -1.36(-2.97%) |
Apr 23, 2012 | 45.53 | 46.37 | 45.52 | 45.83 | 49,335,136 | -2.24(-4.66%) |
Apr 20, 2012 | 47.49 | 48.10 | 47.46 | 48.07 | 11,688,774 | +0.54(+1.13%) |
Apr 19, 2012 | 47.69 | 47.76 | 47.32 | 47.53 | 8,276,692 | -0.24(-0.50%) |
Apr 18, 2012 | 47.38 | 47.92 | 47.38 | 47.77 | 10,337,264 | +0.15(+0.31%) |
Apr 17, 2012 | 47.04 | 47.69 | 47.03 | 47.63 | 13,868,885 | +0.99(+2.13%) |
Apr 16, 2012 | 46.14 | 46.81 | 46.09 | 46.63 | 8,891,738 | +0.62(+1.36%) |
Apr 13, 2012 | 46.19 | 46.35 | 45.99 | 46.01 | 8,698,710 | -0.28(-0.62%) |
Apr 12, 2012 | 46.03 | 46.34 | 45.85 | 46.29 | 9,555,882 | +0.26(+0.57%) |
Apr 11, 2012 | 46.41 | 46.41 | 45.92 | 46.03 | 10,064,949 | -0.10(-0.22%) |
Apr 10, 2012 | 46.21 | 46.49 | 45.84 | 46.13 | 12,410,415 | -0.15(-0.33%) |
Apr 09, 2012 | 46.36 | 46.45 | 46.25 | 46.29 | 8,874,963 | -0.42(-0.89%) |
Apr 05, 2012 | 46.34 | 46.72 | 46.24 | 46.70 | 8,481,269 | +0.32(+0.68%) |
Apr 04, 2012 | 46.59 | 46.64 | 46.20 | 46.39 | 14,097,250 | -0.30(-0.64%) |
Apr 03, 2012 | 47.06 | 47.27 | 46.37 | 46.69 | 14,523,928 | -0.55(-1.16%) |
Apr 02, 2012 | 47.02 | 47.33 | 46.93 | 47.23 | 8,399,743 | +0.12(+0.26%) |
Mar 30, 2012 | 47.01 | 47.28 | 46.89 | 47.11 | 9,018,876 | +0.29(+0.62%) |
Mar 29, 2012 | 46.78 | 46.92 | 46.66 | 46.82 | 8,664,966 | -0.28(-0.60%) |
Mar 28, 2012 | 47.07 | 47.33 | 46.94 | 47.10 | 9,255,189 | +0.08(+0.16%) |
Mar 27, 2012 | 47.23 | 47.34 | 46.97 | 47.03 | 9,533,606 | -0.08(-0.18%) |
Mar 26, 2012 | 46.88 | 47.20 | 46.77 | 47.11 | 8,073,504 | +0.35(+0.74%) |
Mar 23, 2012 | 46.66 | 46.84 | 46.50 | 46.76 | 9,038,599 | +0.08(+0.16%) |
Mar 22, 2012 | 46.36 | 46.78 | 46.36 | 46.69 | 7,418,772 | +0.07(+0.15%) |
Mar 21, 2012 | 46.53 | 46.74 | 46.47 | 46.62 | 9,486,885 | -0.03(-0.07%) |
Mar 20, 2012 | 46.44 | 46.85 | 46.41 | 46.65 | 10,277,795 | -0.11(-0.23%) |
Mar 19, 2012 | 46.63 | 46.86 | 46.54 | 46.76 | 10,719,923 | -0.08(-0.16%) |
Mar 16, 2012 | 47.27 | 47.32 | 46.78 | 46.83 | 15,689,256 | -0.30(-0.64%) |
Mar 15, 2012 | 46.87 | 47.16 | 46.79 | 47.13 | 8,775,329 | +0.12(+0.25%) |
Mar 14, 2012 | 46.83 | 47.07 | 46.72 | 47.02 | 8,281,665 | +0.06(+0.13%) |
Mar 13, 2012 | 46.90 | 47.02 | 46.59 | 46.96 | 11,302,398 | +0.25(+0.53%) |
Mar 12, 2012 | 46.32 | 46.88 | 46.26 | 46.71 | 9,842,914 | +0.46(+1.00%) |
Mar 09, 2012 | 46.06 | 46.34 | 46.06 | 46.25 | 8,175,018 | +0.24(+0.52%) |
Mar 08, 2012 | 46.06 | 46.15 | 45.76 | 46.01 | 10,127,302 | +0.24(+0.52%) |
Mar 07, 2012 | 45.20 | 45.77 | 45.20 | 45.77 | 19,328,474 | +0.68(+1.52%) |
Mar 06, 2012 | 45.15 | 45.28 | 44.92 | 45.09 | 11,748,032 | -0.33(-0.73%) |
Mar 05, 2012 | 45.08 | 45.57 | 44.92 | 45.42 | 12,573,824 | +0.30(+0.66%) |
Mar 02, 2012 | 45.11 | 45.33 | 44.96 | 45.12 | 12,892,431 | +0.15(+0.32%) |
Mar 01, 2012 | 45.39 | 45.44 | 44.84 | 44.98 | 21,297,190 | -0.20(-0.44%) |
Feb 29, 2012 | 44.99 | 45.36 | 44.90 | 45.18 | 14,970,515 | +0.11(+0.25%) |
Feb 28, 2012 | 44.69 | 45.19 | 44.62 | 45.06 | 14,074,156 | +0.36(+0.80%) |
Feb 27, 2012 | 44.89 | 44.95 | 44.57 | 44.70 | 16,031,582 | -0.25(-0.56%) |
Feb 24, 2012 | 44.92 | 45.08 | 44.73 | 44.95 | 12,980,783 | +0.19(+0.43%) |
Feb 23, 2012 | 44.80 | 45.04 | 44.51 | 44.76 | 19,459,996 | -0.05(-0.10%) |
Feb 22, 2012 | 45.56 | 45.81 | 44.63 | 44.81 | 37,440,648 | -1.12(-2.45%) |
Feb 21, 2012 | 46.13 | 46.26 | 45.63 | 45.93 | 31,245,684 | -1.84(-3.86%) |
Feb 17, 2012 | 47.65 | 47.84 | 47.34 | 47.78 | 10,714,512 | +0.34(+0.71%) |
Feb 16, 2012 | 47.23 | 47.55 | 47.18 | 47.44 | 9,493,622 | +0.21(+0.45%) |
Feb 15, 2012 | 47.65 | 47.75 | 47.10 | 47.23 | 7,606,466 | -0.35(-0.74%) |
Feb 14, 2012 | 47.34 | 47.59 | 47.25 | 47.58 | 6,765,226 | +0.33(+0.70%) |
Feb 13, 2012 | 47.42 | 47.47 | 47.20 | 47.25 | 5,459,842 | -0.08(-0.18%) |
Feb 10, 2012 | 47.16 | 47.34 | 46.94 | 47.33 | 7,194,206 | -0.05(-0.10%) |
Feb 09, 2012 | 47.09 | 47.53 | 47.09 | 47.38 | 8,439,138 | +0.26(+0.55%) |
Feb 08, 2012 | 47.34 | 47.42 | 46.82 | 47.12 | 9,494,379 | -0.05(-0.11%) |
Feb 07, 2012 | 47.12 | 47.33 | 47.12 | 47.17 | 7,957,032 | -0.15(-0.31%) |
Feb 06, 2012 | 47.29 | 47.39 | 47.18 | 47.32 | 7,167,339 | -0.11(-0.24%) |
Feb 03, 2012 | 47.65 | 47.74 | 47.18 | 47.43 | 10,105,418 | +0.07(+0.15%) |
Feb 02, 2012 | 47.71 | 47.77 | 47.27 | 47.36 | 8,122,871 | -0.18(-0.39%) |
Feb 01, 2012 | 47.25 | 47.89 | 47.25 | 47.55 | 15,864,388 | +0.63(+1.34%) |
Jan 31, 2012 | 47.05 | 47.08 | 46.32 | 46.92 | 12,731,421 | +0.05(+0.10%) |
Jan 30, 2012 | 46.24 | 46.89 | 46.15 | 46.87 | 9,984,817 | +0.45(+0.97%) |
Jan 27, 2012 | 46.54 | 46.74 | 46.29 | 46.42 | 8,222,321 | -0.20(-0.43%) |
Jan 26, 2012 | 47.26 | 47.29 | 46.47 | 46.62 | 9,632,910 | -0.38(-0.81%) |
Jan 25, 2012 | 46.78 | 47.11 | 46.67 | 47.00 | 7,736,430 | +0.06(+0.13%) |
Jan 24, 2012 | 46.45 | 47.41 | 46.45 | 46.94 | 9,628,833 | +0.37(+0.79%) |
Jan 23, 2012 | 46.50 | 46.63 | 46.27 | 46.58 | 9,329,711 | -0.08(-0.16%) |
Jan 20, 2012 | 46.45 | 46.84 | 46.39 | 46.65 | 13,577,388 | +0.31(+0.66%) |
Jan 19, 2012 | 45.83 | 46.44 | 45.69 | 46.35 | 12,076,729 | +0.46(+1.00%) |
Jan 18, 2012 | 45.72 | 45.90 | 45.61 | 45.89 | 7,730,694 | +0.12(+0.27%) |
Jan 17, 2012 | 45.78 | 45.96 | 45.51 | 45.76 | 11,116,019 | +0.24(+0.52%) |
Jan 13, 2012 | 45.25 | 45.58 | 45.12 | 45.53 | 10,108,095 | +0.03(+0.07%) |
Jan 12, 2012 | 45.72 | 45.88 | 45.42 | 45.50 | 9,463,565 | +0.08(+0.17%) |
Jan 11, 2012 | 45.16 | 45.52 | 45.15 | 45.42 | 8,325,239 | +0.28(+0.61%) |
Jan 10, 2012 | 45.44 | 45.66 | 45.10 | 45.15 | 9,033,415 | -0.11(-0.24%) |
Jan 09, 2012 | 45.14 | 45.54 | 45.05 | 45.25 | 8,734,918 | +0.14(+0.31%) |
Jan 06, 2012 | 45.44 | 45.45 | 45.02 | 45.11 | 10,553,108 | -0.32(-0.71%) |
Jan 05, 2012 | 45.38 | 45.59 | 44.63 | 45.44 | 16,697,954 | -0.22(-0.49%) |