Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.04 | 48.24 | 47.88 | 48.19 | 14,654,172 | +0.22(+0.46%) |
Mar 27, 2013 | 47.73 | 48.00 | 47.63 | 47.97 | 8,287,229 | +0.08(+0.16%) |
Mar 26, 2013 | 47.60 | 47.93 | 47.60 | 47.89 | 12,801,967 | +0.35(+0.74%) |
Mar 25, 2013 | 47.81 | 47.85 | 47.45 | 47.54 | 15,817,398 | -0.03(-0.07%) |
Mar 22, 2013 | 47.44 | 47.63 | 47.35 | 47.57 | 7,527,323 | +0.29(+0.61%) |
Mar 21, 2013 | 47.24 | 47.60 | 47.24 | 47.28 | 6,989,837 | -0.16(-0.33%) |
Mar 20, 2013 | 47.44 | 47.44 | 47.20 | 47.44 | 13,780,389 | +0.28(+0.58%) |
Mar 19, 2013 | 47.50 | 47.55 | 46.92 | 47.16 | 12,085,643 | -0.34(-0.71%) |
Mar 18, 2013 | 47.21 | 47.51 | 47.21 | 47.50 | 25,207,806 | -0.13(-0.27%) |
Mar 15, 2013 | 47.55 | 47.65 | 47.36 | 47.63 | 10,302,443 | +0.02(+0.04%) |
Mar 14, 2013 | 47.42 | 47.67 | 47.36 | 47.61 | 15,093,854 | +0.25(+0.54%) |
Mar 13, 2013 | 47.33 | 47.45 | 47.15 | 47.36 | 9,000,461 | +0.01(+0.03%) |
Mar 12, 2013 | 47.51 | 47.51 | 47.23 | 47.34 | 9,084,214 | -0.17(-0.36%) |
Mar 11, 2013 | 47.43 | 47.51 | 47.20 | 47.51 | 17,271,696 | +0.19(+0.39%) |
Mar 08, 2013 | 47.50 | 47.54 | 47.07 | 47.33 | 10,083,114 | +0.03(+0.06%) |
Mar 07, 2013 | 47.55 | 47.61 | 47.24 | 47.30 | 10,112,692 | -0.17(-0.36%) |
Mar 06, 2013 | 47.75 | 47.83 | 47.33 | 47.47 | 16,900,234 | -0.18(-0.38%) |
Mar 05, 2013 | 47.53 | 47.74 | 47.29 | 47.65 | 8,982,039 | +0.36(+0.77%) |
Mar 04, 2013 | 46.85 | 47.39 | 46.85 | 47.29 | 13,944,433 | +0.35(+0.75%) |
Mar 01, 2013 | 46.66 | 46.99 | 46.48 | 46.94 | 16,476,907 | +0.09(+0.19%) |
Feb 28, 2013 | 46.78 | 47.07 | 46.74 | 46.85 | 11,513,325 | +0.01(+0.01%) |
Feb 27, 2013 | 46.48 | 47.05 | 46.39 | 46.84 | 11,160,564 | +0.36(+0.77%) |
Feb 26, 2013 | 46.30 | 46.54 | 46.08 | 46.48 | 10,817,340 | +0.41(+0.88%) |
Feb 25, 2013 | 46.98 | 47.08 | 46.07 | 46.08 | 13,384,776 | -0.79(-1.69%) |
Feb 22, 2013 | 46.65 | 46.87 | 46.62 | 46.87 | 9,641,604 | +0.40(+0.86%) |
Feb 21, 2013 | 46.74 | 46.82 | 46.35 | 46.47 | 19,085,540 | -0.36(-0.78%) |
Feb 20, 2013 | 47.21 | 47.37 | 46.83 | 46.83 | 14,502,648 | -0.40(-0.84%) |
Feb 19, 2013 | 47.06 | 47.24 | 46.95 | 47.23 | 17,721,266 | +0.32(+0.69%) |
Feb 15, 2013 | 46.90 | 46.93 | 46.73 | 46.91 | 9,378,701 | +0.05(+0.12%) |
Feb 14, 2013 | 47.03 | 47.03 | 46.81 | 46.85 | 5,962,307 | -0.19(-0.39%) |
Feb 13, 2013 | 47.14 | 47.20 | 46.91 | 47.04 | 6,424,740 | -0.02(-0.04%) |
Feb 12, 2013 | 46.85 | 47.06 | 46.74 | 47.06 | 10,496,284 | +0.28(+0.59%) |
Feb 11, 2013 | 46.67 | 46.80 | 46.67 | 46.78 | 8,865,734 | +0.05(+0.10%) |
Feb 08, 2013 | 46.37 | 46.75 | 46.37 | 46.74 | 11,835,761 | +0.46(+1.00%) |
Feb 07, 2013 | 46.63 | 46.65 | 46.18 | 46.28 | 12,197,447 | -0.22(-0.47%) |
Feb 06, 2013 | 46.30 | 46.56 | 46.21 | 46.50 | 6,528,227 | +0.02(+0.04%) |
Feb 04, 2013 | 46.41 | 46.62 | 46.30 | 46.48 | 20,626,780 | -0.10(-0.21%) |
Feb 01, 2013 | 46.51 | 46.66 | 46.35 | 46.57 | 16,475,733 | +0.31(+0.67%) |
Jan 31, 2013 | 46.52 | 46.53 | 46.19 | 46.26 | 11,908,493 | -0.27(-0.58%) |
Jan 30, 2013 | 46.85 | 46.98 | 46.45 | 46.53 | 11,220,791 | -0.43(-0.92%) |
Jan 29, 2013 | 46.81 | 46.98 | 46.81 | 46.96 | 6,867,976 | +0.09(+0.19%) |
Jan 28, 2013 | 46.97 | 46.97 | 46.68 | 46.87 | 11,584,973 | +0.05(+0.10%) |
Jan 25, 2013 | 46.81 | 46.86 | 46.60 | 46.83 | 9,147,842 | +0.19(+0.41%) |
Jan 24, 2013 | 46.63 | 46.79 | 46.50 | 46.63 | 8,749,325 | +0.06(+0.12%) |
Jan 23, 2013 | 46.57 | 46.67 | 46.43 | 46.58 | 5,869,052 | +0.01(+0.01%) |
Jan 22, 2013 | 46.36 | 46.57 | 46.32 | 46.57 | 10,188,556 | +0.23(+0.50%) |
Jan 18, 2013 | 46.33 | 46.37 | 46.03 | 46.34 | 25,097,382 | +0.27(+0.60%) |
Jan 17, 2013 | 46.12 | 46.20 | 45.62 | 46.06 | 8,219,174 | +0.10(+0.22%) |
Jan 16, 2013 | 45.92 | 45.97 | 45.79 | 45.96 | 7,526,433 | -0.05(-0.10%) |
Jan 15, 2013 | 45.73 | 46.05 | 45.64 | 46.01 | 9,864,329 | +0.21(+0.47%) |
Jan 14, 2013 | 45.80 | 45.86 | 45.66 | 45.79 | 7,881,762 | +0.07(+0.15%) |
Jan 11, 2013 | 45.73 | 45.85 | 45.57 | 45.73 | 5,655,180 | -0.01(-0.02%) |
Jan 10, 2013 | 45.87 | 45.87 | 45.57 | 45.73 | 8,917,571 | +0.11(+0.24%) |
Jan 09, 2013 | 45.55 | 45.68 | 45.48 | 45.62 | 8,088,200 | +0.17(+0.38%) |
Jan 08, 2013 | 45.46 | 45.58 | 45.32 | 45.45 | 7,908,248 | -0.09(-0.20%) |
Jan 07, 2013 | 45.42 | 45.55 | 45.31 | 45.54 | 8,918,844 | +0.07(+0.15%) |
Jan 04, 2013 | 45.31 | 45.49 | 45.14 | 45.47 | 20,536,874 | +0.27(+0.61%) |
Jan 03, 2013 | 45.18 | 45.37 | 45.09 | 45.20 | 20,194,916 | +0.00(+0.00%) |
Jan 02, 2013 | 45.17 | 45.23 | 44.90 | 45.20 | 17,701,542 | +0.72(+1.62%) |
Dec 31, 2012 | 44.05 | 44.51 | 43.93 | 44.47 | 10,785,386 | +0.41(+0.92%) |
Dec 28, 2012 | 44.21 | 44.46 | 44.03 | 44.07 | 5,754,288 | -0.27(-0.60%) |
Dec 27, 2012 | 44.32 | 44.51 | 43.88 | 44.34 | 11,713,432 | +0.05(+0.12%) |
Dec 26, 2012 | 44.55 | 44.55 | 44.17 | 44.28 | 8,581,690 | -0.22(-0.49%) |
Dec 24, 2012 | 44.41 | 44.61 | 44.23 | 44.50 | 9,663,035 | +0.06(+0.14%) |
Dec 21, 2012 | 44.10 | 44.56 | 44.10 | 44.44 | 15,469,861 | -0.14(-0.31%) |
Dec 20, 2012 | 44.12 | 44.59 | 44.03 | 44.58 | 16,141,065 | +0.50(+1.14%) |
Dec 19, 2012 | 44.30 | 44.36 | 44.03 | 44.08 | 11,828,899 | -0.06(-0.14%) |
Dec 18, 2012 | 43.72 | 44.32 | 43.68 | 44.14 | 38,336,412 | +0.45(+1.03%) |
Dec 17, 2012 | 43.61 | 43.71 | 43.42 | 43.69 | 18,598,492 | +0.27(+0.63%) |
Dec 14, 2012 | 43.46 | 43.47 | 43.30 | 43.42 | 10,429,492 | -0.05(-0.13%) |
Dec 13, 2012 | 43.79 | 43.79 | 43.31 | 43.47 | 14,104,312 | -0.29(-0.67%) |
Dec 12, 2012 | 43.91 | 43.99 | 43.57 | 43.76 | 9,448,809 | -0.03(-0.06%) |
Dec 11, 2012 | 43.91 | 43.99 | 43.74 | 43.79 | 8,925,396 | +0.05(+0.12%) |
Dec 10, 2012 | 43.78 | 43.94 | 43.66 | 43.74 | 12,834,509 | +0.00(+0.00%) |
Dec 07, 2012 | 43.63 | 43.74 | 43.55 | 43.74 | 19,243,032 | +0.18(+0.41%) |
Dec 06, 2012 | 43.27 | 43.57 | 43.14 | 43.56 | 11,787,915 | +0.38(+0.88%) |
Dec 05, 2012 | 43.42 | 43.46 | 42.96 | 43.18 | 15,835,402 | -0.12(-0.27%) |
Dec 04, 2012 | 43.31 | 43.58 | 43.21 | 43.29 | 18,644,344 | +0.07(+0.16%) |
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%) |