Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.80 | 50.42 | 49.51 | 50.37 | 1,815,569 | +0.56(+1.12%) |
Dec 28, 2012 | 50.23 | 50.51 | 49.79 | 49.81 | 1,058,465 | -0.76(-1.51%) |
Dec 27, 2012 | 50.46 | 50.69 | 50.02 | 50.57 | 1,788,711 | +0.06(+0.11%) |
Dec 26, 2012 | 50.70 | 51.19 | 50.37 | 50.52 | 1,191,944 | -0.18(-0.35%) |
Dec 24, 2012 | 50.47 | 50.87 | 50.27 | 50.70 | 547,352 | +0.00(+0.00%) |
Dec 21, 2012 | 50.69 | 50.82 | 50.32 | 50.70 | 2,259,090 | -0.36(-0.70%) |
Dec 20, 2012 | 50.69 | 51.06 | 50.55 | 51.05 | 1,530,237 | +0.47(+0.93%) |
Dec 19, 2012 | 51.30 | 51.38 | 50.57 | 50.58 | 1,267,444 | -0.77(-1.50%) |
Dec 18, 2012 | 50.74 | 51.39 | 50.45 | 51.35 | 3,622,917 | +0.69(+1.36%) |
Dec 17, 2012 | 50.18 | 50.82 | 50.00 | 50.67 | 1,344,540 | +0.70(+1.40%) |
Dec 14, 2012 | 50.36 | 50.50 | 49.84 | 49.97 | 1,874,200 | -0.64(-1.27%) |
Dec 13, 2012 | 50.90 | 51.16 | 50.37 | 50.61 | 1,531,555 | -0.25(-0.48%) |
Dec 12, 2012 | 50.19 | 51.19 | 50.13 | 50.86 | 2,903,466 | +0.80(+1.60%) |
Dec 11, 2012 | 49.88 | 50.19 | 49.59 | 50.05 | 1,832,841 | +0.17(+0.34%) |
Dec 10, 2012 | 49.36 | 50.05 | 49.09 | 49.88 | 2,169,758 | +0.03(+0.06%) |
Dec 07, 2012 | 49.66 | 49.98 | 49.52 | 49.86 | 1,292,379 | +0.38(+0.76%) |
Dec 06, 2012 | 48.96 | 49.52 | 48.88 | 49.48 | 1,763,045 | +0.55(+1.12%) |
Dec 05, 2012 | 48.85 | 49.19 | 48.39 | 48.93 | 2,544,684 | +0.25(+0.50%) |
Dec 04, 2012 | 49.19 | 49.49 | 48.68 | 48.69 | 2,253,768 | -0.57(-1.17%) |
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,369 | +0.18(+0.36%) |
Nov 29, 2012 | 49.23 | 49.85 | 48.74 | 49.08 | 2,203,216 | +0.10(+0.21%) |
Nov 28, 2012 | 49.07 | 49.16 | 48.73 | 48.98 | 1,956,191 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.40 | 1,918,571 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.23 | 1,090,361 | -0.49(-0.99%) |
Nov 23, 2012 | 49.06 | 49.74 | 49.06 | 49.72 | 478,312 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,092 | +0.15(+0.31%) |
Nov 20, 2012 | 48.75 | 48.90 | 48.29 | 48.87 | 2,002,360 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.91 | 3,187,978 | +1.35(+2.83%) |
Nov 16, 2012 | 47.92 | 47.92 | 46.50 | 47.57 | 6,701,812 | -0.38(-0.78%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.61 | 47.94 | 5,032,208 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.77 | 2,833,629 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,534 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,465 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.89 | 48.65 | 48.68 | 3,232,695 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.34 | 48.98 | 49.23 | 2,597,221 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,294 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,147 | +0.01(+0.02%) |
Nov 05, 2012 | 50.04 | 50.47 | 49.61 | 50.23 | 2,484,868 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,745 | -0.17(-0.34%) |
Nov 01, 2012 | 48.58 | 50.24 | 48.58 | 50.20 | 4,515,136 | +2.14(+4.45%) |
Oct 31, 2012 | 46.84 | 48.07 | 46.71 | 48.07 | 4,068,358 | +1.23(+2.62%) |
Oct 26, 2012 | 47.45 | 46.84 | 46.84 | 46.84 | 1,915,199 | -0.63(-1.33%) |
Oct 25, 2012 | 47.51 | 47.75 | 47.11 | 47.47 | 2,226,038 | +0.22(+0.46%) |
Oct 24, 2012 | 47.19 | 47.39 | 47.09 | 47.26 | 1,691,893 | +0.28(+0.60%) |
Oct 23, 2012 | 46.93 | 47.12 | 46.18 | 46.97 | 1,725,352 | +0.17(+0.36%) |
Oct 19, 2012 | 47.17 | 47.17 | 46.51 | 46.80 | 1,504,817 | -0.45(-0.96%) |
Oct 18, 2012 | 46.72 | 47.53 | 46.57 | 47.26 | 2,440,597 | +0.42(+0.91%) |
Oct 17, 2012 | 47.48 | 47.69 | 46.66 | 46.83 | 2,632,980 | -0.61(-1.29%) |
Oct 16, 2012 | 46.44 | 47.51 | 46.42 | 47.44 | 3,602,881 | +0.34(+0.72%) |
Oct 15, 2012 | 46.89 | 47.19 | 46.71 | 47.10 | 1,955,199 | +0.25(+0.54%) |
Oct 12, 2012 | 47.29 | 47.58 | 46.79 | 46.85 | 2,379,299 | -0.41(-0.86%) |
Oct 11, 2012 | 46.23 | 47.52 | 46.20 | 47.26 | 2,777,984 | +1.29(+2.81%) |
Oct 10, 2012 | 46.25 | 46.37 | 45.88 | 45.96 | 2,629,191 | -0.39(-0.83%) |
Oct 09, 2012 | 46.06 | 46.42 | 45.99 | 46.35 | 1,947,926 | +0.22(+0.47%) |
Oct 08, 2012 | 46.07 | 46.44 | 46.02 | 46.13 | 1,500,863 | +0.09(+0.20%) |
Oct 05, 2012 | 46.49 | 46.56 | 45.92 | 46.04 | 2,476,251 | -0.31(-0.67%) |
Oct 04, 2012 | 46.34 | 46.92 | 46.19 | 46.35 | 2,949,055 | +0.30(+0.65%) |
Oct 03, 2012 | 45.95 | 46.18 | 45.83 | 46.05 | 1,786,968 | +0.22(+0.47%) |
Oct 02, 2012 | 45.35 | 46.13 | 45.34 | 45.83 | 3,858,143 | +0.51(+1.12%) |
Oct 01, 2012 | 44.63 | 45.67 | 44.57 | 45.32 | 2,847,705 | +0.87(+1.95%) |
Sep 28, 2012 | 44.16 | 44.65 | 43.98 | 44.46 | 2,345,345 | +0.14(+0.32%) |
Sep 27, 2012 | 44.27 | 44.37 | 44.04 | 44.31 | 1,611,776 | +0.27(+0.62%) |
Sep 26, 2012 | 44.26 | 44.49 | 43.82 | 44.04 | 1,862,324 | -0.11(-0.26%) |
Sep 25, 2012 | 44.50 | 44.79 | 44.14 | 44.15 | 2,801,761 | -0.30(-0.68%) |
Sep 24, 2012 | 44.30 | 44.77 | 44.20 | 44.46 | 1,942,557 | +0.07(+0.15%) |
Sep 21, 2012 | 44.45 | 44.55 | 44.18 | 44.39 | 2,408,438 | +0.15(+0.34%) |
Sep 20, 2012 | 44.31 | 44.40 | 43.94 | 44.24 | 2,054,410 | -0.20(-0.45%) |
Sep 19, 2012 | 44.72 | 44.80 | 44.44 | 44.44 | 1,665,494 | -0.28(-0.63%) |
Sep 18, 2012 | 44.47 | 44.88 | 44.38 | 44.72 | 1,657,201 | +0.25(+0.57%) |
Sep 17, 2012 | 44.92 | 45.12 | 44.45 | 44.47 | 2,683,425 | -0.58(-1.30%) |
Sep 14, 2012 | 44.51 | 45.16 | 44.42 | 45.05 | 4,426,093 | +0.47(+1.06%) |
Sep 13, 2012 | 43.41 | 44.63 | 43.16 | 44.58 | 3,023,324 | +1.10(+2.54%) |
Sep 12, 2012 | 43.86 | 44.04 | 43.46 | 43.48 | 2,060,242 | -0.40(-0.90%) |
Sep 11, 2012 | 43.47 | 44.17 | 43.27 | 43.87 | 2,360,949 | +0.53(+1.22%) |
Sep 10, 2012 | 43.65 | 43.86 | 43.23 | 43.34 | 1,738,181 | -0.13(-0.30%) |
Sep 07, 2012 | 43.38 | 43.70 | 43.35 | 43.48 | 1,799,495 | +0.13(+0.30%) |
Sep 06, 2012 | 43.06 | 43.54 | 43.06 | 43.34 | 1,885,673 | +0.47(+1.10%) |
Sep 05, 2012 | 42.94 | 43.21 | 42.75 | 42.87 | 1,470,581 | -0.01(-0.02%) |
Sep 04, 2012 | 43.11 | 43.32 | 42.56 | 42.88 | 1,682,254 | -0.25(-0.59%) |
Aug 31, 2012 | 43.21 | 43.56 | 43.05 | 43.14 | 2,117,503 | +0.08(+0.20%) |
Aug 30, 2012 | 42.51 | 43.25 | 42.38 | 43.05 | 2,859,291 | +0.76(+1.81%) |
Aug 29, 2012 | 42.25 | 42.67 | 42.19 | 42.29 | 1,911,924 | +0.11(+0.27%) |
Aug 27, 2012 | 42.02 | 42.35 | 41.84 | 42.18 | 1,606,260 | +0.24(+0.56%) |
Aug 24, 2012 | 41.56 | 42.01 | 41.37 | 41.94 | 1,984,790 | +0.32(+0.77%) |
Aug 23, 2012 | 41.96 | 42.09 | 41.54 | 41.62 | 2,089,859 | -0.49(-1.16%) |
Aug 22, 2012 | 41.90 | 42.20 | 41.72 | 42.11 | 1,354,398 | +0.24(+0.56%) |
Aug 21, 2012 | 41.92 | 42.18 | 41.82 | 41.87 | 1,699,250 | -0.08(-0.18%) |
Aug 20, 2012 | 41.81 | 42.41 | 41.54 | 41.95 | 1,677,677 | +0.20(+0.47%) |
Aug 17, 2012 | 41.97 | 42.02 | 41.57 | 41.75 | 1,666,607 | -0.18(-0.43%) |
Aug 16, 2012 | 41.31 | 41.96 | 41.26 | 41.93 | 2,280,140 | +0.59(+1.44%) |
Aug 15, 2012 | 41.09 | 41.46 | 40.89 | 41.34 | 1,955,957 | +0.21(+0.50%) |
Aug 14, 2012 | 41.14 | 41.23 | 41.02 | 41.13 | 1,719,347 | +0.16(+0.39%) |
Aug 13, 2012 | 41.14 | 41.25 | 40.87 | 40.97 | 1,954,599 | -0.33(-0.80%) |
Aug 10, 2012 | 41.00 | 41.33 | 40.79 | 41.30 | 1,675,664 | -0.06(-0.14%) |
Aug 09, 2012 | 41.34 | 41.71 | 40.76 | 41.36 | 2,591,568 | +0.01(+0.02%) |
Aug 08, 2012 | 40.46 | 41.42 | 40.42 | 41.35 | 3,358,823 | +0.36(+0.87%) |
Aug 07, 2012 | 39.82 | 41.07 | 39.81 | 40.99 | 3,747,644 | +1.26(+3.18%) |
Aug 06, 2012 | 39.82 | 39.94 | 39.47 | 39.72 | 4,090,064 | +0.07(+0.17%) |
Aug 03, 2012 | 39.51 | 40.24 | 39.34 | 39.66 | 3,176,224 | +0.21(+0.53%) |
Aug 02, 2012 | 39.57 | 40.53 | 38.60 | 39.45 | 5,752,333 | +1.53(+4.03%) |
Aug 01, 2012 | 38.20 | 38.72 | 37.70 | 37.92 | 4,074,980 | -0.04(-0.10%) |
Jul 31, 2012 | 39.02 | 39.10 | 37.92 | 37.96 | 4,738,291 | -1.03(-2.63%) |
Jul 30, 2012 | 39.01 | 39.20 | 38.57 | 38.99 | 2,563,965 | -0.02(-0.05%) |
Jul 27, 2012 | 37.01 | 39.11 | 36.77 | 39.01 | 5,430,937 | +1.63(+4.36%) |
Jul 26, 2012 | 38.21 | 38.23 | 37.29 | 37.38 | 4,017,105 | -0.27(-0.73%) |
Jul 25, 2012 | 37.74 | 37.90 | 37.05 | 37.65 | 7,834,867 | -1.20(-3.08%) |
Jul 24, 2012 | 38.83 | 39.19 | 38.50 | 38.85 | 4,811,069 | +0.08(+0.19%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.34 | 38.77 | 3,683,113 | -0.51(-1.30%) |
Jul 20, 2012 | 39.80 | 40.08 | 39.20 | 39.28 | 3,382,856 | -0.66(-1.65%) |
Jul 19, 2012 | 41.01 | 41.10 | 39.81 | 39.94 | 3,526,268 | -0.61(-1.51%) |
Jul 18, 2012 | 40.39 | 40.96 | 40.21 | 40.55 | 2,090,838 | +0.06(+0.14%) |
Jul 17, 2012 | 40.84 | 40.96 | 40.28 | 40.50 | 3,265,040 | -0.25(-0.60%) |
Jul 16, 2012 | 41.10 | 41.14 | 40.43 | 40.74 | 1,492,982 | -0.38(-0.92%) |
Jul 13, 2012 | 40.04 | 41.18 | 40.04 | 41.12 | 1,777,276 | +1.12(+2.80%) |
Jul 12, 2012 | 40.51 | 40.75 | 39.90 | 40.00 | 2,795,549 | -0.58(-1.44%) |
Jul 11, 2012 | 40.30 | 40.67 | 40.27 | 40.58 | 1,454,097 | +0.16(+0.40%) |
Jul 10, 2012 | 40.67 | 40.76 | 40.23 | 40.42 | 2,449,684 | -0.08(-0.21%) |
Jul 09, 2012 | 40.54 | 41.41 | 40.11 | 40.51 | 3,275,307 | +0.41(+1.03%) |
Jul 06, 2012 | 40.10 | 40.18 | 39.77 | 40.09 | 1,933,048 | -0.18(-0.44%) |
Jul 05, 2012 | 40.24 | 40.54 | 40.17 | 40.27 | 2,694,766 | -0.02(-0.05%) |
Jul 03, 2012 | 40.56 | 41.01 | 40.12 | 40.29 | 1,608,770 | -0.22(-0.54%) |
Jul 02, 2012 | 41.75 | 41.92 | 40.33 | 40.51 | 4,996,186 | -0.96(-2.32%) |
Jun 29, 2012 | 42.26 | 42.43 | 41.20 | 41.47 | 6,185,102 | -0.17(-0.41%) |
Jun 28, 2012 | 42.62 | 43.48 | 39.72 | 41.64 | 10,879,356 | -1.15(-2.69%) |
Jun 27, 2012 | 42.75 | 43.75 | 42.72 | 42.79 | 3,023,517 | +0.09(+0.22%) |
Jun 26, 2012 | 42.14 | 42.93 | 41.83 | 42.69 | 3,254,533 | +0.56(+1.32%) |
Jun 25, 2012 | 42.10 | 42.32 | 41.92 | 42.14 | 3,230,457 | -0.41(-0.97%) |
Jun 22, 2012 | 41.60 | 42.66 | 41.47 | 42.55 | 3,049,842 | +0.98(+2.36%) |
Jun 21, 2012 | 42.59 | 42.75 | 41.53 | 41.57 | 1,886,824 | -1.02(-2.39%) |
Jun 20, 2012 | 42.90 | 43.16 | 42.34 | 42.59 | 1,543,953 | -0.42(-0.99%) |
Jun 19, 2012 | 42.79 | 43.09 | 42.65 | 43.01 | 1,671,591 | +0.53(+1.24%) |
Jun 18, 2012 | 42.57 | 42.60 | 42.08 | 42.49 | 2,157,261 | -0.20(-0.46%) |
Jun 15, 2012 | 42.57 | 42.71 | 42.29 | 42.68 | 3,213,100 | +0.16(+0.38%) |
Jun 14, 2012 | 42.11 | 42.67 | 41.86 | 42.52 | 2,181,371 | +0.41(+0.98%) |
Jun 13, 2012 | 42.28 | 42.31 | 41.83 | 42.11 | 2,471,944 | -0.19(-0.45%) |
Jun 12, 2012 | 42.12 | 42.33 | 41.57 | 42.30 | 1,860,629 | +0.44(+1.06%) |
Jun 11, 2012 | 42.37 | 42.65 | 41.83 | 41.85 | 2,576,864 | -0.43(-1.03%) |
Jun 08, 2012 | 41.28 | 42.40 | 41.28 | 42.29 | 1,759,893 | +0.74(+1.77%) |
Jun 07, 2012 | 41.14 | 41.98 | 41.11 | 41.55 | 2,997,391 | -0.11(-0.27%) |
Jun 06, 2012 | 41.18 | 41.67 | 40.96 | 41.67 | 1,703,830 | +0.79(+1.94%) |
Jun 05, 2012 | 40.10 | 40.99 | 40.00 | 40.87 | 2,080,439 | +0.68(+1.69%) |
Jun 04, 2012 | 40.27 | 40.45 | 39.77 | 40.20 | 3,312,759 | +0.07(+0.16%) |
Jun 01, 2012 | 40.83 | 41.14 | 40.12 | 40.13 | 4,038,913 | -1.25(-3.03%) |
May 31, 2012 | 41.62 | 41.72 | 40.92 | 41.38 | 2,010,373 | -0.27(-0.66%) |
May 30, 2012 | 42.24 | 42.59 | 41.59 | 41.66 | 1,844,467 | -1.02(-2.39%) |
May 29, 2012 | 42.18 | 42.71 | 41.95 | 42.67 | 2,803,956 | +0.74(+1.75%) |
May 25, 2012 | 41.73 | 42.31 | 41.42 | 41.94 | 1,605,669 | +0.39(+0.93%) |
May 24, 2012 | 41.03 | 41.75 | 40.82 | 41.55 | 2,100,385 | +0.80(+1.97%) |
May 23, 2012 | 40.84 | 41.06 | 40.24 | 40.75 | 2,480,404 | -0.29(-0.71%) |
May 22, 2012 | 41.53 | 41.75 | 40.82 | 41.04 | 1,937,236 | -0.32(-0.77%) |
May 21, 2012 | 40.44 | 41.45 | 40.43 | 41.36 | 2,008,008 | +0.92(+2.28%) |
May 18, 2012 | 41.02 | 41.25 | 40.33 | 40.44 | 2,429,073 | -0.49(-1.20%) |
May 17, 2012 | 41.43 | 41.69 | 40.92 | 40.93 | 1,705,639 | -0.51(-1.23%) |
May 16, 2012 | 41.63 | 41.97 | 41.44 | 41.44 | 1,680,167 | -0.15(-0.36%) |
May 15, 2012 | 42.06 | 42.18 | 41.48 | 41.59 | 1,545,917 | -0.57(-1.36%) |
May 14, 2012 | 42.00 | 42.56 | 41.82 | 42.17 | 2,151,297 | -0.35(-0.82%) |
May 11, 2012 | 42.73 | 42.89 | 42.18 | 42.51 | 1,829,254 | +0.19(+0.45%) |
May 10, 2012 | 42.61 | 42.77 | 42.21 | 42.33 | 2,686,920 | -0.08(-0.18%) |
May 09, 2012 | 42.55 | 43.04 | 42.37 | 42.40 | 3,399,758 | -0.71(-1.64%) |
May 08, 2012 | 42.79 | 43.22 | 42.51 | 43.11 | 2,926,673 | +0.14(+0.33%) |
May 07, 2012 | 42.70 | 43.17 | 42.51 | 42.97 | 2,165,095 | +0.31(+0.73%) |
May 04, 2012 | 43.34 | 43.69 | 42.55 | 42.66 | 3,738,993 | -0.76(-1.76%) |
May 03, 2012 | 43.74 | 43.90 | 42.67 | 43.42 | 4,975,652 | -0.45(-1.03%) |
May 02, 2012 | 43.76 | 44.18 | 43.70 | 43.87 | 2,799,323 | -0.06(-0.13%) |
May 01, 2012 | 43.49 | 44.23 | 43.49 | 43.93 | 2,380,426 | +0.36(+0.82%) |
Apr 30, 2012 | 43.81 | 43.95 | 43.09 | 43.57 | 5,293,425 | -0.60(-1.37%) |
Apr 27, 2012 | 44.85 | 44.92 | 44.14 | 44.17 | 5,642,411 | -0.65(-1.45%) |
Apr 26, 2012 | 44.10 | 45.02 | 43.79 | 44.82 | 4,173,009 | -0.61(-1.35%) |
Apr 25, 2012 | 45.68 | 46.11 | 45.22 | 45.44 | 1,934,200 | +0.10(+0.23%) |
Apr 24, 2012 | 45.29 | 45.40 | 44.96 | 45.33 | 1,573,536 | +0.02(+0.04%) |
Apr 23, 2012 | 44.84 | 45.40 | 44.73 | 45.31 | 1,953,178 | +0.06(+0.12%) |
Apr 20, 2012 | 45.38 | 45.69 | 45.12 | 45.26 | 4,103,423 | +0.01(+0.02%) |
Apr 19, 2012 | 45.45 | 45.83 | 45.05 | 45.25 | 3,941,419 | -0.19(-0.41%) |
Apr 18, 2012 | 45.22 | 45.62 | 44.84 | 45.44 | 2,104,799 | -0.01(-0.02%) |
Apr 17, 2012 | 45.44 | 45.56 | 45.02 | 45.45 | 3,546,810 | +0.51(+1.13%) |
Apr 16, 2012 | 45.64 | 45.64 | 44.72 | 44.94 | 2,834,927 | -0.59(-1.30%) |
Apr 13, 2012 | 45.41 | 45.80 | 45.23 | 45.53 | 2,962,531 | -0.10(-0.23%) |
Apr 12, 2012 | 44.81 | 45.63 | 44.80 | 45.63 | 2,627,166 | +0.79(+1.77%) |
Apr 11, 2012 | 45.07 | 45.33 | 44.74 | 44.84 | 2,973,766 | +0.18(+0.40%) |
Apr 10, 2012 | 45.04 | 45.24 | 44.46 | 44.66 | 3,259,779 | -0.49(-1.09%) |
Apr 09, 2012 | 45.42 | 45.42 | 45.00 | 45.15 | 1,956,807 | -1.02(-2.20%) |
Apr 05, 2012 | 45.81 | 46.28 | 45.65 | 46.17 | 1,723,413 | +0.18(+0.39%) |
Apr 04, 2012 | 45.80 | 46.18 | 45.57 | 45.99 | 3,501,747 | -0.13(-0.29%) |
Apr 03, 2012 | 46.40 | 46.77 | 45.96 | 46.12 | 2,896,201 | -0.46(-0.99%) |
Apr 02, 2012 | 46.20 | 46.76 | 46.02 | 46.59 | 3,323,328 | +0.17(+0.37%) |
Mar 30, 2012 | 46.42 | 47.02 | 45.95 | 46.42 | 4,650,681 | +0.26(+0.57%) |
Mar 29, 2012 | 44.03 | 46.47 | 43.83 | 46.15 | 7,833,919 | +1.79(+4.04%) |
Mar 28, 2012 | 44.48 | 45.05 | 43.81 | 44.36 | 3,541,013 | -0.08(-0.19%) |
Mar 27, 2012 | 44.40 | 44.57 | 43.81 | 44.45 | 3,568,161 | +0.18(+0.40%) |
Mar 26, 2012 | 43.52 | 44.29 | 43.48 | 44.27 | 3,131,710 | +1.07(+2.47%) |
Mar 23, 2012 | 42.80 | 43.32 | 42.78 | 43.20 | 2,599,523 | +0.26(+0.61%) |
Mar 22, 2012 | 43.11 | 43.22 | 42.78 | 42.94 | 2,951,408 | -0.53(-1.21%) |
Mar 21, 2012 | 43.70 | 43.79 | 43.33 | 43.47 | 2,322,535 | -0.34(-0.77%) |
Mar 20, 2012 | 44.14 | 44.29 | 43.69 | 43.81 | 2,024,559 | -0.60(-1.36%) |
Mar 19, 2012 | 44.19 | 44.72 | 44.11 | 44.41 | 3,387,036 | +0.28(+0.64%) |
Mar 16, 2012 | 44.42 | 44.50 | 44.07 | 44.13 | 3,011,358 | +0.01(+0.02%) |
Mar 15, 2012 | 44.07 | 44.34 | 43.75 | 44.12 | 3,374,167 | +0.10(+0.24%) |
Mar 14, 2012 | 43.30 | 44.15 | 43.19 | 44.01 | 5,177,322 | +0.62(+1.43%) |
Mar 13, 2012 | 42.24 | 43.45 | 42.21 | 43.39 | 4,843,566 | +1.19(+2.81%) |
Mar 12, 2012 | 42.45 | 42.57 | 42.17 | 42.20 | 3,313,637 | -0.38(-0.89%) |
Mar 09, 2012 | 42.16 | 42.67 | 41.86 | 42.58 | 3,933,801 | +1.00(+2.40%) |
Mar 08, 2012 | 41.05 | 41.76 | 41.04 | 41.58 | 3,070,334 | +0.55(+1.33%) |
Mar 07, 2012 | 40.79 | 41.19 | 40.69 | 41.03 | 2,792,390 | +0.28(+0.69%) |
Mar 06, 2012 | 41.11 | 41.60 | 40.55 | 40.75 | 3,166,037 | -1.10(-2.63%) |
Mar 05, 2012 | 41.31 | 42.23 | 41.31 | 41.85 | 3,067,308 | +0.24(+0.57%) |
Mar 02, 2012 | 41.68 | 42.05 | 41.32 | 41.62 | 1,892,001 | -0.32(-0.76%) |
Mar 01, 2012 | 41.65 | 42.06 | 41.34 | 41.94 | 2,365,891 | +0.40(+0.97%) |
Feb 29, 2012 | 41.71 | 41.92 | 41.31 | 41.53 | 2,311,275 | -0.22(-0.52%) |
Feb 28, 2012 | 42.09 | 42.09 | 41.59 | 41.75 | 3,334,099 | -0.28(-0.67%) |
Feb 27, 2012 | 42.24 | 42.67 | 42.02 | 42.03 | 3,429,930 | -0.42(-1.00%) |
Feb 24, 2012 | 42.18 | 42.73 | 42.18 | 42.46 | 2,746,194 | +0.24(+0.58%) |
Feb 23, 2012 | 42.36 | 42.52 | 41.96 | 42.21 | 2,475,444 | -0.29(-0.69%) |
Feb 22, 2012 | 42.56 | 42.94 | 42.31 | 42.50 | 3,425,621 | -0.22(-0.51%) |
Feb 21, 2012 | 42.54 | 43.34 | 42.47 | 42.72 | 3,773,050 | +0.41(+0.98%) |
Feb 17, 2012 | 42.48 | 42.67 | 42.16 | 42.31 | 3,278,486 | +0.22(+0.51%) |
Feb 16, 2012 | 41.57 | 42.10 | 41.49 | 42.09 | 2,340,287 | +0.54(+1.29%) |
Feb 15, 2012 | 41.67 | 42.17 | 41.43 | 41.55 | 4,276,476 | +0.13(+0.32%) |
Feb 14, 2012 | 40.59 | 41.43 | 40.59 | 41.42 | 2,582,657 | +0.76(+1.88%) |
Feb 13, 2012 | 41.00 | 41.19 | 40.37 | 40.66 | 4,196,454 | -0.34(-0.83%) |
Feb 10, 2012 | 40.71 | 41.17 | 40.56 | 41.00 | 2,394,381 | +0.00(+0.00%) |
Feb 09, 2012 | 40.79 | 41.34 | 40.58 | 41.00 | 3,265,426 | +0.18(+0.44%) |
Feb 08, 2012 | 40.78 | 41.18 | 40.59 | 40.82 | 5,082,730 | +0.10(+0.25%) |
Feb 07, 2012 | 40.39 | 40.82 | 40.26 | 40.71 | 5,863,165 | +0.30(+0.75%) |
Feb 06, 2012 | 40.66 | 40.72 | 39.90 | 40.41 | 5,011,172 | -0.59(-1.45%) |
Feb 03, 2012 | 41.50 | 41.50 | 40.73 | 41.01 | 7,929,952 | -0.55(-1.31%) |
Feb 02, 2012 | 39.87 | 41.86 | 38.74 | 41.55 | 17,744,278 | -1.46(-3.39%) |
Feb 01, 2012 | 42.37 | 43.34 | 42.28 | 43.01 | 6,136,204 | +0.80(+1.90%) |
Jan 31, 2012 | 42.14 | 43.11 | 42.12 | 42.21 | 5,102,030 | +0.31(+0.74%) |
Jan 30, 2012 | 42.28 | 42.32 | 41.62 | 41.90 | 3,722,265 | -0.64(-1.51%) |
Jan 27, 2012 | 41.42 | 42.91 | 41.36 | 42.54 | 3,178,202 | +1.02(+2.45%) |
Jan 26, 2012 | 43.44 | 43.44 | 41.42 | 41.52 | 4,039,549 | -1.57(-3.65%) |
Jan 25, 2012 | 42.09 | 43.23 | 41.30 | 43.10 | 3,847,503 | +0.36(+0.84%) |
Jan 24, 2012 | 42.93 | 43.22 | 42.39 | 42.74 | 3,237,677 | -0.46(-1.07%) |
Jan 23, 2012 | 43.39 | 44.04 | 43.08 | 43.20 | 2,138,159 | -0.24(-0.56%) |
Jan 20, 2012 | 43.71 | 43.82 | 43.09 | 43.45 | 2,438,408 | -0.13(-0.30%) |
Jan 19, 2012 | 44.00 | 44.13 | 43.32 | 43.58 | 4,509,509 | -0.62(-1.41%) |
Jan 18, 2012 | 43.86 | 44.34 | 43.53 | 44.20 | 3,521,193 | +0.25(+0.58%) |
Jan 17, 2012 | 43.14 | 44.73 | 43.14 | 43.94 | 5,436,738 | +1.00(+2.32%) |
Jan 13, 2012 | 42.30 | 42.96 | 41.91 | 42.95 | 3,936,660 | +0.22(+0.51%) |
Jan 12, 2012 | 42.97 | 43.17 | 42.41 | 42.73 | 2,466,326 | -0.36(-0.83%) |
Jan 11, 2012 | 42.89 | 43.27 | 42.64 | 43.09 | 2,329,004 | +0.08(+0.20%) |
Jan 10, 2012 | 41.56 | 43.03 | 41.28 | 43.00 | 6,603,476 | +1.78(+4.32%) |
Jan 09, 2012 | 41.19 | 41.35 | 40.68 | 41.22 | 2,438,432 | +0.16(+0.39%) |
Jan 06, 2012 | 40.67 | 41.75 | 40.60 | 41.06 | 2,587,678 | +0.38(+0.93%) |
Jan 05, 2012 | 40.63 | 40.86 | 40.26 | 40.69 | 2,343,028 | +0.00(+0.00%) |