Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.90 | 42.03 | 40.67 | 41.97 | 6,144,692 | +0.98(+2.39%) |
Dec 28, 2012 | 41.06 | 41.38 | 40.83 | 40.99 | 4,136,917 | -0.51(-1.24%) |
Dec 27, 2012 | 41.52 | 41.81 | 40.61 | 41.51 | 5,896,368 | -0.02(-0.06%) |
Dec 26, 2012 | 42.24 | 42.36 | 41.26 | 41.53 | 3,725,047 | -0.75(-1.78%) |
Dec 24, 2012 | 42.04 | 42.30 | 41.95 | 42.28 | 1,649,848 | +0.10(+0.24%) |
Dec 21, 2012 | 41.93 | 42.38 | 41.82 | 42.18 | 10,750,585 | -0.28(-0.66%) |
Dec 20, 2012 | 42.44 | 42.50 | 42.08 | 42.46 | 4,712,463 | +0.05(+0.13%) |
Dec 19, 2012 | 42.76 | 43.13 | 42.40 | 42.41 | 4,181,443 | -0.26(-0.61%) |
Dec 18, 2012 | 42.20 | 42.86 | 42.12 | 42.67 | 4,896,335 | +0.50(+1.18%) |
Dec 17, 2012 | 41.14 | 42.58 | 41.11 | 42.17 | 10,113,458 | +0.52(+1.26%) |
Dec 14, 2012 | 41.27 | 41.99 | 41.27 | 41.65 | 5,093,396 | +0.04(+0.10%) |
Dec 13, 2012 | 41.49 | 41.80 | 41.33 | 41.61 | 6,467,381 | -0.10(-0.23%) |
Dec 12, 2012 | 41.24 | 41.97 | 41.05 | 41.70 | 9,217,813 | +0.51(+1.23%) |
Dec 11, 2012 | 39.54 | 41.42 | 39.54 | 41.20 | 17,502,232 | +1.64(+4.15%) |
Dec 10, 2012 | 39.12 | 39.57 | 39.05 | 39.55 | 3,872,604 | +0.43(+1.10%) |
Dec 07, 2012 | 39.22 | 39.57 | 38.97 | 39.12 | 5,188,653 | -0.18(-0.45%) |
Dec 06, 2012 | 39.07 | 39.63 | 38.95 | 39.30 | 5,116,555 | +0.13(+0.34%) |
Dec 05, 2012 | 39.00 | 39.23 | 38.26 | 39.17 | 5,322,035 | -0.02(-0.04%) |
Dec 04, 2012 | 39.21 | 39.37 | 38.73 | 39.18 | 3,898,742 | -0.18(-0.46%) |
Nov 30, 2012 | 39.49 | 39.64 | 39.18 | 39.37 | 3,508,717 | -0.27(-0.68%) |
Nov 29, 2012 | 39.44 | 39.90 | 39.41 | 39.64 | 5,784,302 | +0.22(+0.56%) |
Nov 28, 2012 | 38.73 | 39.47 | 38.70 | 39.41 | 6,710,418 | +0.37(+0.95%) |
Nov 27, 2012 | 39.29 | 39.76 | 38.98 | 39.04 | 11,908,419 | -0.96(-2.40%) |
Nov 26, 2012 | 39.17 | 40.07 | 39.10 | 40.00 | 10,968,657 | +0.19(+0.48%) |
Nov 23, 2012 | 39.04 | 39.87 | 38.70 | 39.81 | 8,441,456 | +0.17(+0.42%) |
Nov 21, 2012 | 37.48 | 39.72 | 37.40 | 39.64 | 27,973,686 | +3.22(+8.83%) |
Nov 20, 2012 | 36.79 | 37.33 | 36.05 | 36.43 | 12,244,293 | -0.35(-0.96%) |
Nov 19, 2012 | 36.28 | 37.34 | 36.28 | 36.78 | 8,471,592 | +0.75(+2.09%) |
Nov 16, 2012 | 35.30 | 36.18 | 34.99 | 36.03 | 6,354,534 | +0.89(+2.54%) |
Nov 15, 2012 | 35.00 | 35.21 | 34.82 | 35.14 | 4,555,475 | +0.26(+0.75%) |
Nov 14, 2012 | 35.63 | 35.91 | 34.79 | 34.87 | 5,558,920 | -0.36(-1.01%) |
Nov 13, 2012 | 35.00 | 35.62 | 34.72 | 35.23 | 4,175,779 | -0.14(-0.40%) |
Nov 12, 2012 | 35.37 | 35.66 | 34.89 | 35.37 | 4,839,425 | +0.13(+0.38%) |
Nov 09, 2012 | 35.56 | 36.03 | 35.21 | 35.24 | 6,532,478 | -0.53(-1.49%) |
Nov 08, 2012 | 36.52 | 36.64 | 35.58 | 35.77 | 8,849,581 | -0.81(-2.21%) |
Nov 07, 2012 | 36.43 | 36.89 | 36.41 | 36.58 | 5,674,755 | -0.30(-0.81%) |
Nov 06, 2012 | 36.33 | 37.22 | 36.33 | 36.88 | 3,994,619 | +0.66(+1.81%) |
Nov 05, 2012 | 36.67 | 36.67 | 35.80 | 36.23 | 6,749,036 | -0.38(-1.03%) |
Nov 02, 2012 | 36.74 | 37.06 | 36.42 | 36.60 | 7,033,499 | +0.09(+0.26%) |
Nov 01, 2012 | 35.77 | 36.69 | 34.71 | 36.51 | 10,016,812 | +0.06(+0.16%) |
Oct 31, 2012 | 36.17 | 36.77 | 35.96 | 36.45 | 6,804,316 | -0.17(-0.46%) |
Oct 26, 2012 | 36.35 | 36.61 | 36.61 | 36.61 | 33,320,268 | +0.33(+0.92%) |
Oct 25, 2012 | 37.20 | 37.26 | 35.59 | 36.28 | 17,459,530 | -0.73(-1.96%) |
Oct 24, 2012 | 37.40 | 37.74 | 36.82 | 37.01 | 5,821,118 | -0.14(-0.39%) |
Oct 23, 2012 | 36.42 | 37.33 | 36.33 | 37.15 | 4,797,759 | -0.05(-0.14%) |
Oct 19, 2012 | 37.37 | 37.75 | 37.06 | 37.20 | 8,399,830 | -0.27(-0.73%) |
Oct 18, 2012 | 37.74 | 37.97 | 37.17 | 37.48 | 6,165,319 | -0.38(-1.01%) |
Oct 17, 2012 | 38.69 | 38.76 | 37.62 | 37.86 | 6,307,893 | -0.96(-2.46%) |
Oct 16, 2012 | 38.64 | 38.87 | 38.35 | 38.81 | 4,087,520 | +0.33(+0.85%) |
Oct 15, 2012 | 38.22 | 38.69 | 37.83 | 38.49 | 3,828,698 | +0.21(+0.56%) |
Oct 12, 2012 | 38.27 | 38.64 | 38.00 | 38.27 | 4,356,575 | +0.17(+0.45%) |
Oct 11, 2012 | 38.19 | 38.69 | 37.86 | 38.10 | 5,585,979 | +0.61(+1.63%) |
Oct 10, 2012 | 38.00 | 38.10 | 37.12 | 37.49 | 4,954,415 | -0.49(-1.30%) |
Oct 09, 2012 | 38.21 | 38.55 | 37.50 | 37.99 | 5,993,923 | -0.36(-0.95%) |
Oct 08, 2012 | 38.44 | 39.06 | 38.13 | 38.35 | 4,544,769 | -0.28(-0.73%) |
Oct 05, 2012 | 39.82 | 39.91 | 38.39 | 38.63 | 6,726,799 | -0.77(-1.96%) |
Oct 04, 2012 | 38.83 | 39.48 | 38.67 | 39.41 | 6,677,863 | +0.20(+0.50%) |
Oct 03, 2012 | 38.32 | 39.40 | 38.28 | 39.21 | 8,763,392 | +1.02(+2.68%) |
Oct 02, 2012 | 37.83 | 38.42 | 37.52 | 38.19 | 5,182,252 | +0.45(+1.19%) |
Oct 01, 2012 | 38.24 | 38.32 | 37.35 | 37.74 | 8,101,957 | -0.39(-1.02%) |
Sep 28, 2012 | 37.87 | 38.52 | 37.73 | 38.12 | 6,220,795 | -0.12(-0.32%) |
Sep 27, 2012 | 37.55 | 38.49 | 37.27 | 38.24 | 6,908,861 | +1.06(+2.85%) |
Sep 26, 2012 | 37.72 | 37.80 | 36.51 | 37.19 | 8,637,172 | -0.80(-2.10%) |
Sep 25, 2012 | 38.43 | 38.90 | 37.98 | 37.98 | 6,304,224 | -0.36(-0.94%) |
Sep 24, 2012 | 38.39 | 38.72 | 37.96 | 38.34 | 4,801,480 | -0.41(-1.05%) |
Sep 21, 2012 | 39.09 | 39.39 | 38.70 | 38.75 | 9,869,756 | -0.20(-0.53%) |
Sep 20, 2012 | 39.45 | 39.60 | 38.45 | 38.95 | 7,129,761 | -0.49(-1.24%) |
Sep 19, 2012 | 38.92 | 39.68 | 38.58 | 39.44 | 8,066,167 | +0.42(+1.08%) |
Sep 18, 2012 | 39.32 | 39.45 | 38.91 | 39.02 | 6,030,567 | -0.47(-1.18%) |
Sep 17, 2012 | 39.70 | 39.92 | 39.36 | 39.49 | 5,747,950 | -0.32(-0.80%) |
Sep 14, 2012 | 39.13 | 40.42 | 39.09 | 39.81 | 13,450,050 | +0.61(+1.55%) |
Sep 13, 2012 | 38.33 | 39.45 | 38.14 | 39.20 | 10,957,066 | +1.07(+2.80%) |
Sep 12, 2012 | 37.72 | 38.66 | 37.70 | 38.13 | 10,655,825 | +0.48(+1.27%) |
Sep 11, 2012 | 37.22 | 37.76 | 37.00 | 37.65 | 6,776,212 | +0.36(+0.97%) |
Sep 10, 2012 | 37.41 | 37.65 | 37.08 | 37.29 | 4,719,252 | -0.06(-0.15%) |
Sep 07, 2012 | 37.15 | 37.59 | 36.97 | 37.34 | 6,198,342 | +0.17(+0.46%) |
Sep 06, 2012 | 36.33 | 37.42 | 36.18 | 37.17 | 9,205,093 | +1.04(+2.87%) |
Sep 05, 2012 | 36.11 | 36.35 | 35.71 | 36.14 | 6,241,382 | -0.03(-0.08%) |
Sep 04, 2012 | 36.13 | 36.38 | 35.68 | 36.16 | 7,322,232 | -0.08(-0.23%) |
Aug 31, 2012 | 36.02 | 36.57 | 35.65 | 36.25 | 8,155,419 | +0.62(+1.75%) |
Aug 30, 2012 | 36.04 | 36.16 | 35.49 | 35.63 | 7,565,237 | -0.73(-2.00%) |
Aug 29, 2012 | 36.19 | 36.52 | 35.97 | 36.35 | 8,656,914 | -0.86(-2.32%) |
Aug 27, 2012 | 36.75 | 37.94 | 36.70 | 37.22 | 12,890,484 | +0.13(+0.35%) |
Aug 24, 2012 | 35.22 | 37.32 | 35.15 | 37.09 | 28,104,668 | +0.44(+1.21%) |
Aug 23, 2012 | 37.11 | 37.27 | 36.34 | 36.64 | 16,255,434 | -0.46(-1.24%) |
Aug 22, 2012 | 36.93 | 37.27 | 36.23 | 37.11 | 8,539,352 | +0.24(+0.66%) |
Aug 21, 2012 | 37.22 | 37.67 | 36.64 | 36.86 | 8,810,189 | +0.02(+0.05%) |
Aug 20, 2012 | 36.76 | 36.93 | 35.78 | 36.84 | 10,117,263 | +0.08(+0.23%) |
Aug 17, 2012 | 37.05 | 37.05 | 36.61 | 36.76 | 6,758,052 | +0.07(+0.18%) |
Aug 16, 2012 | 35.64 | 36.89 | 35.63 | 36.69 | 9,501,976 | +0.71(+1.96%) |
Aug 15, 2012 | 35.66 | 36.05 | 35.48 | 35.99 | 4,852,046 | +0.39(+1.10%) |
Aug 14, 2012 | 36.28 | 36.28 | 35.33 | 35.59 | 10,467,299 | -0.65(-1.78%) |
Aug 13, 2012 | 35.83 | 36.55 | 35.59 | 36.24 | 17,670,112 | +1.33(+3.80%) |
Aug 10, 2012 | 34.40 | 35.27 | 34.34 | 34.91 | 10,641,150 | +0.52(+1.51%) |
Aug 09, 2012 | 33.82 | 34.69 | 33.80 | 34.40 | 6,174,078 | +0.55(+1.63%) |
Aug 08, 2012 | 33.86 | 34.25 | 33.65 | 33.84 | 8,416,083 | -0.28(-0.83%) |
Aug 07, 2012 | 33.37 | 34.70 | 33.23 | 34.13 | 11,121,841 | +0.99(+2.98%) |
Aug 06, 2012 | 32.22 | 33.54 | 31.89 | 33.14 | 11,335,848 | +1.11(+3.47%) |
Aug 03, 2012 | 30.99 | 32.12 | 30.34 | 32.03 | 10,600,249 | +1.72(+5.69%) |
Aug 02, 2012 | 30.68 | 31.27 | 30.01 | 30.30 | 10,314,348 | -0.80(-2.57%) |
Aug 01, 2012 | 31.80 | 31.87 | 30.70 | 31.10 | 8,861,989 | +0.05(+0.17%) |
Jul 31, 2012 | 31.50 | 32.01 | 30.87 | 31.05 | 9,189,320 | -0.38(-1.20%) |
Jul 30, 2012 | 32.85 | 32.85 | 31.22 | 31.43 | 14,467,109 | -1.40(-4.27%) |
Jul 27, 2012 | 31.30 | 33.30 | 31.30 | 32.83 | 17,001,576 | +1.72(+5.52%) |
Jul 26, 2012 | 32.05 | 32.64 | 30.68 | 31.11 | 18,459,810 | -0.18(-0.57%) |
Jul 25, 2012 | 31.96 | 32.24 | 31.24 | 31.29 | 9,961,283 | -0.35(-1.10%) |
Jul 24, 2012 | 32.66 | 32.74 | 31.35 | 31.64 | 15,509,886 | -1.07(-3.27%) |
Jul 23, 2012 | 33.00 | 33.14 | 32.18 | 32.71 | 10,386,822 | -1.04(-3.08%) |
Jul 20, 2012 | 34.46 | 34.46 | 33.58 | 33.75 | 6,298,681 | -0.99(-2.84%) |
Jul 19, 2012 | 33.89 | 35.16 | 33.81 | 34.73 | 10,076,065 | +1.05(+3.12%) |
Jul 18, 2012 | 32.54 | 34.07 | 32.31 | 33.68 | 12,762,982 | +2.03(+6.40%) |
Jul 17, 2012 | 32.19 | 32.43 | 31.23 | 31.65 | 7,261,857 | -0.30(-0.95%) |
Jul 16, 2012 | 32.45 | 32.65 | 31.82 | 31.96 | 4,526,721 | -0.64(-1.96%) |
Jul 13, 2012 | 32.02 | 32.71 | 31.96 | 32.59 | 6,676,706 | +0.75(+2.36%) |
Jul 12, 2012 | 31.95 | 32.21 | 31.16 | 31.84 | 6,988,112 | +0.16(+0.50%) |
Jul 11, 2012 | 32.46 | 32.56 | 31.28 | 31.69 | 6,050,601 | -0.49(-1.52%) |
Jul 10, 2012 | 33.11 | 33.37 | 31.96 | 32.18 | 8,705,381 | -0.61(-1.85%) |
Jul 09, 2012 | 33.92 | 34.13 | 32.61 | 32.78 | 8,994,902 | -1.11(-3.28%) |
Jul 06, 2012 | 34.86 | 34.86 | 33.33 | 33.89 | 11,266,177 | -1.67(-4.68%) |
Jul 05, 2012 | 35.19 | 35.91 | 34.95 | 35.56 | 4,278,862 | +0.27(+0.76%) |
Jul 03, 2012 | 34.67 | 35.59 | 34.58 | 35.29 | 3,349,942 | +0.57(+1.64%) |
Jul 02, 2012 | 34.18 | 34.76 | 33.94 | 34.72 | 8,552,189 | +0.20(+0.59%) |
Jun 29, 2012 | 33.79 | 34.53 | 33.74 | 34.52 | 10,574,219 | +1.62(+4.92%) |
Jun 28, 2012 | 33.71 | 33.81 | 32.37 | 32.90 | 7,096,662 | -0.98(-2.90%) |
Jun 27, 2012 | 33.70 | 34.28 | 33.55 | 33.89 | 4,575,597 | +0.10(+0.29%) |
Jun 26, 2012 | 33.64 | 34.12 | 33.46 | 33.79 | 4,594,145 | +0.29(+0.87%) |
Jun 25, 2012 | 33.76 | 33.82 | 33.13 | 33.50 | 5,642,337 | -0.74(-2.15%) |
Jun 22, 2012 | 33.24 | 34.27 | 33.23 | 34.23 | 8,210,459 | +1.08(+3.27%) |
Jun 21, 2012 | 33.79 | 34.39 | 33.12 | 33.15 | 8,792,178 | -1.24(-3.62%) |
Jun 20, 2012 | 34.63 | 34.76 | 34.00 | 34.39 | 7,950,528 | -0.06(-0.19%) |
Jun 19, 2012 | 34.53 | 35.57 | 34.09 | 34.46 | 10,682,092 | +0.30(+0.88%) |
Jun 18, 2012 | 32.79 | 34.39 | 32.49 | 34.16 | 11,659,523 | +0.56(+1.66%) |
Jun 15, 2012 | 32.41 | 33.72 | 32.10 | 33.60 | 12,898,327 | +1.30(+4.02%) |
Jun 14, 2012 | 31.78 | 32.37 | 31.27 | 32.30 | 12,183,306 | +0.51(+1.59%) |
Jun 13, 2012 | 32.52 | 32.55 | 31.60 | 31.79 | 8,409,647 | -0.81(-2.49%) |
Jun 12, 2012 | 32.88 | 32.88 | 31.70 | 32.60 | 9,856,194 | +0.03(+0.09%) |
Jun 11, 2012 | 34.29 | 34.33 | 32.55 | 32.57 | 8,262,519 | -1.51(-4.42%) |
Jun 08, 2012 | 33.79 | 34.11 | 32.81 | 34.08 | 8,966,153 | +0.23(+0.69%) |
Jun 07, 2012 | 34.53 | 34.60 | 33.77 | 33.85 | 7,100,307 | -0.35(-1.04%) |
Jun 06, 2012 | 33.54 | 34.39 | 33.26 | 34.20 | 10,449,064 | +0.81(+2.42%) |
Jun 05, 2012 | 32.64 | 33.77 | 32.41 | 33.39 | 10,963,366 | +0.63(+1.92%) |
Jun 04, 2012 | 32.49 | 33.00 | 31.54 | 32.76 | 14,057,150 | +0.06(+0.18%) |
Jun 01, 2012 | 33.52 | 33.54 | 32.61 | 32.70 | 15,085,144 | -1.91(-5.50%) |
May 31, 2012 | 34.51 | 35.09 | 33.74 | 34.61 | 12,637,907 | -0.58(-1.65%) |
May 30, 2012 | 35.54 | 35.70 | 34.83 | 35.19 | 13,802,851 | -1.18(-3.25%) |
May 29, 2012 | 36.69 | 37.13 | 35.75 | 36.38 | 10,995,809 | -0.33(-0.89%) |
May 25, 2012 | 36.74 | 37.45 | 36.50 | 36.70 | 9,691,699 | +0.20(+0.54%) |
May 24, 2012 | 37.25 | 37.51 | 36.20 | 36.50 | 10,073,417 | -1.10(-2.92%) |
May 23, 2012 | 36.71 | 37.69 | 36.34 | 37.60 | 10,432,570 | +0.29(+0.78%) |
May 22, 2012 | 37.00 | 37.93 | 36.70 | 37.31 | 12,476,032 | +0.10(+0.27%) |
May 21, 2012 | 35.98 | 37.33 | 35.03 | 37.21 | 15,455,154 | +0.87(+2.38%) |
May 18, 2012 | 33.41 | 37.19 | 35.70 | 36.35 | 36,189,800 | +2.94(+8.80%) |
May 17, 2012 | 34.20 | 34.70 | 32.98 | 33.41 | 21,395,308 | -0.69(-2.04%) |
May 16, 2012 | 34.82 | 34.89 | 33.47 | 34.10 | 13,092,324 | -0.38(-1.10%) |
May 15, 2012 | 34.53 | 34.95 | 34.34 | 34.48 | 11,297,282 | +0.39(+1.14%) |
May 14, 2012 | 34.00 | 34.61 | 33.76 | 34.09 | 7,361,860 | -0.31(-0.89%) |
May 11, 2012 | 33.73 | 35.02 | 33.63 | 34.40 | 13,875,890 | +0.58(+1.73%) |
May 10, 2012 | 37.29 | 37.40 | 33.55 | 33.82 | 38,594,892 | -3.38(-9.09%) |
May 09, 2012 | 36.03 | 37.51 | 35.96 | 37.20 | 9,222,780 | +0.74(+2.03%) |
May 08, 2012 | 37.60 | 37.67 | 35.47 | 36.46 | 15,975,553 | -1.45(-3.83%) |
May 07, 2012 | 37.90 | 38.37 | 37.64 | 37.91 | 6,167,414 | -0.19(-0.50%) |
May 04, 2012 | 39.25 | 39.25 | 38.02 | 38.10 | 10,245,774 | -1.23(-3.13%) |
May 03, 2012 | 40.02 | 40.82 | 39.28 | 39.33 | 12,635,187 | -0.35(-0.89%) |
May 02, 2012 | 38.94 | 39.82 | 38.83 | 39.68 | 5,884,424 | +0.51(+1.31%) |
May 01, 2012 | 38.99 | 39.79 | 38.69 | 39.17 | 5,556,164 | +0.29(+0.74%) |
Apr 30, 2012 | 38.97 | 39.23 | 38.65 | 38.88 | 3,970,163 | -0.23(-0.59%) |
Apr 27, 2012 | 39.07 | 39.67 | 38.61 | 39.11 | 6,995,069 | +0.11(+0.29%) |
Apr 26, 2012 | 37.70 | 39.04 | 37.70 | 39.00 | 7,087,089 | +1.37(+3.65%) |
Apr 25, 2012 | 37.58 | 37.95 | 36.89 | 37.63 | 11,923,619 | +0.18(+0.48%) |
Apr 24, 2012 | 38.59 | 38.64 | 36.83 | 37.45 | 9,395,497 | -1.25(-3.24%) |
Apr 23, 2012 | 38.50 | 38.91 | 37.62 | 38.70 | 9,551,825 | -0.47(-1.21%) |
Apr 20, 2012 | 39.97 | 40.22 | 39.16 | 39.17 | 7,020,879 | -0.67(-1.67%) |
Apr 19, 2012 | 39.73 | 41.13 | 39.40 | 39.84 | 12,421,252 | +0.23(+0.59%) |
Apr 18, 2012 | 38.75 | 39.84 | 38.64 | 39.61 | 5,563,197 | +0.62(+1.58%) |
Apr 17, 2012 | 38.81 | 39.15 | 38.43 | 38.99 | 6,036,651 | +0.31(+0.80%) |
Apr 16, 2012 | 40.14 | 40.32 | 38.51 | 38.68 | 9,892,942 | -1.11(-2.79%) |
Apr 13, 2012 | 39.45 | 40.42 | 39.24 | 39.79 | 9,987,906 | +0.27(+0.68%) |
Apr 12, 2012 | 39.40 | 39.62 | 39.05 | 39.52 | 6,055,367 | +0.05(+0.14%) |
Apr 11, 2012 | 38.04 | 39.59 | 38.04 | 39.47 | 11,359,595 | +1.09(+2.83%) |
Apr 10, 2012 | 39.38 | 39.70 | 38.19 | 38.38 | 10,802,617 | -0.95(-2.41%) |
Apr 09, 2012 | 38.33 | 39.42 | 38.20 | 39.33 | 7,317,342 | +0.12(+0.31%) |
Apr 05, 2012 | 38.95 | 39.35 | 38.56 | 39.21 | 4,954,804 | +0.34(+0.87%) |
Apr 04, 2012 | 39.20 | 39.20 | 38.19 | 38.87 | 6,251,391 | -0.66(-1.67%) |
Apr 03, 2012 | 39.10 | 39.70 | 39.06 | 39.53 | 5,542,002 | +0.28(+0.73%) |
Apr 02, 2012 | 38.17 | 39.56 | 38.09 | 39.24 | 8,238,379 | +0.67(+1.73%) |
Mar 30, 2012 | 39.13 | 39.19 | 38.18 | 38.58 | 6,429,287 | -0.47(-1.21%) |
Mar 29, 2012 | 38.20 | 39.31 | 37.99 | 39.05 | 7,202,464 | +0.59(+1.53%) |
Mar 28, 2012 | 38.44 | 38.88 | 37.87 | 38.46 | 6,230,676 | +0.14(+0.37%) |
Mar 27, 2012 | 39.12 | 39.24 | 38.30 | 38.32 | 7,755,750 | -0.96(-2.44%) |
Mar 26, 2012 | 38.65 | 39.34 | 38.49 | 39.28 | 6,777,109 | +0.86(+2.24%) |
Mar 23, 2012 | 38.17 | 38.61 | 38.03 | 38.42 | 4,660,267 | +0.26(+0.69%) |
Mar 22, 2012 | 38.16 | 38.42 | 37.90 | 38.16 | 5,109,265 | -0.38(-0.99%) |
Mar 21, 2012 | 38.06 | 38.96 | 37.86 | 38.54 | 9,949,628 | +0.84(+2.24%) |
Mar 20, 2012 | 37.26 | 37.78 | 36.77 | 37.70 | 6,395,379 | +0.26(+0.70%) |
Mar 19, 2012 | 37.82 | 37.83 | 37.12 | 37.44 | 6,871,592 | -0.36(-0.96%) |
Mar 16, 2012 | 38.35 | 38.41 | 37.51 | 37.80 | 7,938,172 | -0.26(-0.68%) |
Mar 15, 2012 | 37.94 | 38.56 | 37.70 | 38.06 | 8,662,821 | +0.20(+0.54%) |
Mar 14, 2012 | 37.92 | 38.04 | 37.35 | 37.85 | 6,475,716 | -0.16(-0.43%) |
Mar 13, 2012 | 36.95 | 38.17 | 36.90 | 38.02 | 11,722,697 | +1.27(+3.46%) |
Mar 12, 2012 | 36.73 | 36.95 | 36.33 | 36.74 | 6,213,153 | -0.06(-0.18%) |
Mar 09, 2012 | 36.47 | 36.95 | 36.36 | 36.81 | 7,599,994 | +0.34(+0.92%) |
Mar 08, 2012 | 35.96 | 36.83 | 35.93 | 36.47 | 9,557,360 | +0.65(+1.83%) |
Mar 07, 2012 | 35.29 | 35.95 | 35.23 | 35.82 | 6,987,592 | +0.69(+1.97%) |
Mar 06, 2012 | 34.90 | 35.30 | 34.54 | 35.13 | 9,255,579 | -0.35(-0.98%) |
Mar 05, 2012 | 35.81 | 35.81 | 35.01 | 35.47 | 7,868,629 | -0.43(-1.19%) |
Mar 02, 2012 | 35.95 | 36.45 | 35.83 | 35.90 | 9,135,422 | -0.30(-0.82%) |
Mar 01, 2012 | 35.95 | 36.35 | 35.46 | 36.20 | 9,926,406 | +0.45(+1.27%) |
Feb 29, 2012 | 35.69 | 36.20 | 35.50 | 35.74 | 10,089,078 | -0.07(-0.21%) |
Feb 28, 2012 | 35.20 | 35.83 | 35.20 | 35.82 | 11,460,110 | +0.03(+0.08%) |
Feb 27, 2012 | 35.14 | 36.03 | 34.96 | 35.79 | 15,427,899 | -0.07(-0.20%) |
Feb 24, 2012 | 36.34 | 36.52 | 34.91 | 35.86 | 58,430,748 | +2.96(+9.01%) |
Feb 23, 2012 | 31.96 | 32.96 | 31.72 | 32.90 | 20,619,840 | +0.92(+2.89%) |
Feb 22, 2012 | 32.21 | 32.41 | 31.89 | 31.98 | 7,890,738 | +0.11(+0.36%) |
Feb 21, 2012 | 32.59 | 32.69 | 31.65 | 31.86 | 10,170,352 | -0.39(-1.21%) |
Feb 17, 2012 | 33.07 | 33.21 | 32.24 | 32.25 | 9,894,067 | -0.64(-1.96%) |
Feb 16, 2012 | 32.73 | 32.96 | 32.18 | 32.89 | 10,124,152 | +0.28(+0.87%) |
Feb 15, 2012 | 33.03 | 33.34 | 32.44 | 32.61 | 9,477,748 | -0.24(-0.74%) |
Feb 14, 2012 | 32.99 | 33.64 | 32.43 | 32.86 | 10,104,642 | -0.16(-0.48%) |
Feb 13, 2012 | 32.41 | 33.29 | 32.31 | 33.01 | 17,808,416 | +0.95(+2.95%) |
Feb 10, 2012 | 31.99 | 32.48 | 31.69 | 32.07 | 16,495,836 | +0.71(+2.25%) |
Feb 09, 2012 | 30.81 | 31.88 | 30.74 | 31.36 | 9,230,562 | +0.45(+1.46%) |
Feb 08, 2012 | 30.79 | 30.94 | 30.18 | 30.91 | 5,915,501 | +0.25(+0.81%) |
Feb 07, 2012 | 30.67 | 30.93 | 30.42 | 30.66 | 5,422,518 | -0.11(-0.35%) |
Feb 06, 2012 | 30.76 | 31.12 | 30.56 | 30.77 | 6,057,883 | -0.22(-0.70%) |
Feb 03, 2012 | 29.80 | 31.16 | 29.80 | 30.98 | 11,611,892 | +1.45(+4.92%) |
Feb 02, 2012 | 29.70 | 30.07 | 29.22 | 29.53 | 8,073,080 | -0.26(-0.87%) |
Feb 01, 2012 | 29.30 | 29.96 | 28.87 | 29.79 | 7,526,234 | +0.63(+2.16%) |
Jan 31, 2012 | 29.23 | 29.30 | 28.63 | 29.16 | 5,327,470 | +0.31(+1.06%) |
Jan 30, 2012 | 28.89 | 29.30 | 28.59 | 28.85 | 10,230,066 | -0.26(-0.88%) |
Jan 27, 2012 | 28.77 | 29.48 | 28.67 | 29.11 | 5,407,939 | +0.09(+0.33%) |
Jan 26, 2012 | 29.81 | 29.95 | 28.85 | 29.02 | 6,786,794 | -0.48(-1.63%) |
Jan 25, 2012 | 29.62 | 29.62 | 28.92 | 29.50 | 6,844,593 | +0.15(+0.52%) |
Jan 24, 2012 | 28.68 | 29.42 | 28.62 | 29.34 | 7,873,347 | +0.69(+2.42%) |
Jan 23, 2012 | 28.52 | 29.24 | 28.24 | 28.65 | 9,111,054 | +0.14(+0.49%) |
Jan 20, 2012 | 28.33 | 28.78 | 28.11 | 28.51 | 9,375,367 | -0.08(-0.28%) |
Jan 19, 2012 | 27.80 | 28.93 | 27.80 | 28.59 | 20,452,686 | +1.70(+6.32%) |
Jan 18, 2012 | 25.81 | 27.03 | 25.53 | 26.89 | 11,449,024 | +1.06(+4.12%) |
Jan 17, 2012 | 26.02 | 26.46 | 25.69 | 25.83 | 7,577,333 | -0.11(-0.44%) |
Jan 13, 2012 | 26.12 | 26.18 | 25.63 | 25.94 | 8,554,552 | -0.44(-1.68%) |
Jan 12, 2012 | 26.36 | 26.56 | 26.09 | 26.39 | 6,800,728 | -0.04(-0.13%) |
Jan 11, 2012 | 26.34 | 26.89 | 26.22 | 26.42 | 14,222,498 | +0.26(+0.98%) |
Jan 10, 2012 | 25.66 | 26.17 | 25.38 | 26.16 | 17,711,394 | +1.01(+4.01%) |
Jan 09, 2012 | 25.17 | 25.43 | 24.85 | 25.15 | 13,779,452 | -0.08(-0.31%) |
Jan 06, 2012 | 24.71 | 25.28 | 24.18 | 25.23 | 17,487,818 | +0.57(+2.32%) |
Jan 05, 2012 | 24.20 | 24.95 | 23.76 | 24.66 | 15,008,227 | +0.32(+1.32%) |