Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.40 | 44.60 | 44.32 | 44.56 | 3,265,109 | +0.11(+0.24%) |
Mar 27, 2013 | 44.32 | 44.77 | 44.25 | 44.45 | 3,121,406 | -0.19(-0.44%) |
Mar 26, 2013 | 44.52 | 45.02 | 44.47 | 44.65 | 6,002,789 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.37 | 43.71 | 44.27 | 5,598,666 | +0.40(+0.91%) |
Mar 22, 2013 | 43.54 | 43.92 | 43.45 | 43.87 | 2,998,800 | +0.32(+0.73%) |
Mar 21, 2013 | 43.37 | 43.85 | 43.37 | 43.55 | 4,061,141 | -0.16(-0.37%) |
Mar 20, 2013 | 43.77 | 43.87 | 43.42 | 43.72 | 6,096,693 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.12 | 43.50 | 7,501,347 | -0.83(-1.87%) |
Mar 18, 2013 | 44.22 | 44.58 | 43.99 | 44.32 | 3,972,015 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.09 | 44.75 | 10,680,761 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.97 | 44.20 | 4,606,573 | -0.10(-0.22%) |
Mar 13, 2013 | 44.29 | 44.70 | 44.22 | 44.30 | 3,842,134 | +0.02(+0.06%) |
Mar 12, 2013 | 44.60 | 44.79 | 44.14 | 44.28 | 6,563,628 | -0.31(-0.69%) |
Mar 11, 2013 | 44.00 | 44.62 | 43.66 | 44.58 | 4,912,909 | +0.63(+1.44%) |
Mar 08, 2013 | 44.44 | 44.47 | 43.46 | 43.95 | 5,161,723 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.37 | 43.81 | 44.13 | 5,994,801 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.75 | 44.04 | 7,744,222 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.48 | 43.33 | 43.75 | 13,323,751 | +0.67(+1.56%) |
Mar 04, 2013 | 41.96 | 43.16 | 41.95 | 43.08 | 11,642,974 | +1.01(+2.41%) |
Mar 01, 2013 | 40.72 | 42.13 | 40.72 | 42.06 | 14,032,382 | +0.68(+1.65%) |
Feb 28, 2013 | 41.15 | 41.87 | 41.15 | 41.38 | 7,983,724 | -0.45(-1.09%) |
Feb 27, 2013 | 41.63 | 41.95 | 41.29 | 41.84 | 8,116,593 | +0.10(+0.23%) |
Feb 26, 2013 | 41.58 | 41.85 | 41.11 | 41.74 | 7,590,609 | +0.54(+1.32%) |
Feb 25, 2013 | 42.53 | 42.63 | 41.19 | 41.19 | 7,864,026 | -1.20(-2.83%) |
Feb 22, 2013 | 42.66 | 42.70 | 42.10 | 42.39 | 7,024,673 | +0.06(+0.13%) |
Feb 21, 2013 | 42.28 | 42.51 | 42.03 | 42.34 | 7,771,351 | -0.05(-0.11%) |
Feb 20, 2013 | 42.37 | 42.97 | 42.09 | 42.39 | 14,928,657 | -0.69(-1.60%) |
Feb 19, 2013 | 43.78 | 43.79 | 42.96 | 43.08 | 12,241,802 | -0.74(-1.68%) |
Feb 15, 2013 | 45.48 | 45.48 | 43.53 | 43.81 | 12,063,640 | -1.27(-2.81%) |
Feb 14, 2013 | 44.57 | 45.10 | 44.39 | 45.08 | 8,175,187 | +0.42(+0.94%) |
Feb 13, 2013 | 45.25 | 45.49 | 44.64 | 44.66 | 9,109,145 | -0.58(-1.27%) |
Feb 12, 2013 | 45.75 | 45.84 | 44.87 | 45.23 | 10,431,563 | -0.62(-1.36%) |
Feb 11, 2013 | 46.24 | 46.29 | 45.68 | 45.86 | 4,767,345 | -0.58(-1.26%) |
Feb 08, 2013 | 46.53 | 46.68 | 46.13 | 46.44 | 4,603,569 | +0.06(+0.14%) |
Feb 07, 2013 | 46.83 | 46.90 | 46.05 | 46.38 | 6,202,784 | -0.19(-0.40%) |
Feb 06, 2013 | 46.01 | 46.92 | 45.95 | 46.56 | 5,761,614 | +0.88(+1.92%) |
Feb 04, 2013 | 45.46 | 45.92 | 45.38 | 45.69 | 4,957,697 | -0.09(-0.19%) |
Feb 01, 2013 | 46.00 | 46.22 | 45.63 | 45.78 | 7,812,917 | +0.15(+0.32%) |
Jan 31, 2013 | 45.70 | 45.98 | 45.52 | 45.63 | 5,713,121 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.93 | 45.83 | 6,918,444 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.38 | 44.67 | 45.06 | 8,355,977 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.85 | 45.29 | 45.37 | 6,932,036 | -0.26(-0.57%) |
Jan 25, 2013 | 46.17 | 46.45 | 45.39 | 45.63 | 8,215,546 | -0.44(-0.95%) |
Jan 24, 2013 | 45.57 | 46.13 | 45.53 | 46.07 | 6,774,797 | +0.50(+1.10%) |
Jan 23, 2013 | 45.63 | 45.99 | 45.44 | 45.57 | 5,942,793 | +0.06(+0.14%) |
Jan 22, 2013 | 46.07 | 46.10 | 45.44 | 45.50 | 10,842,549 | -0.67(-1.46%) |
Jan 18, 2013 | 45.85 | 46.59 | 45.54 | 46.17 | 33,494,018 | -3.73(-7.47%) |
Jan 17, 2013 | 50.14 | 50.35 | 49.62 | 49.90 | 7,407,148 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.47 | 50.03 | 5,008,945 | +0.04(+0.08%) |
Jan 15, 2013 | 49.50 | 50.11 | 49.50 | 49.99 | 3,432,699 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.33 | 49.65 | 6,053,531 | -0.58(-1.15%) |
Jan 11, 2013 | 50.63 | 50.87 | 50.10 | 50.22 | 4,168,503 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.94 | 50.34 | 50.94 | 5,639,689 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.78 | 50.38 | 50.48 | 3,573,234 | +0.12(+0.24%) |
Jan 08, 2013 | 50.63 | 50.73 | 49.89 | 50.36 | 4,723,035 | -0.58(-1.14%) |
Jan 07, 2013 | 50.07 | 50.98 | 49.91 | 50.95 | 7,915,844 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.20 | 49.12 | 50.20 | 5,274,822 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.06 | 7,072,425 | -0.55(-1.11%) |
Jan 02, 2013 | 48.72 | 49.63 | 46.86 | 49.61 | 8,221,824 | +2.75(+5.86%) |
Dec 31, 2012 | 46.00 | 46.94 | 45.75 | 46.86 | 2,618,072 | +0.60(+1.30%) |
Dec 28, 2012 | 46.13 | 46.51 | 45.96 | 46.26 | 2,558,978 | -0.20(-0.44%) |
Dec 27, 2012 | 46.90 | 46.97 | 45.73 | 46.47 | 2,919,388 | -0.36(-0.76%) |
Dec 26, 2012 | 47.49 | 47.62 | 46.70 | 46.82 | 2,066,676 | -0.62(-1.30%) |
Dec 24, 2012 | 47.69 | 47.69 | 47.31 | 47.44 | 713,475 | -0.28(-0.58%) |
Dec 21, 2012 | 47.63 | 48.11 | 47.24 | 47.71 | 5,388,043 | -0.21(-0.44%) |
Dec 20, 2012 | 47.54 | 47.94 | 47.23 | 47.92 | 8,216,792 | +0.35(+0.73%) |
Dec 19, 2012 | 48.49 | 48.53 | 47.57 | 47.58 | 4,337,004 | -0.92(-1.90%) |
Dec 18, 2012 | 47.19 | 48.56 | 47.19 | 48.50 | 6,418,546 | +1.50(+3.19%) |
Dec 17, 2012 | 46.25 | 47.21 | 46.22 | 47.00 | 4,566,650 | +0.96(+2.08%) |
Dec 14, 2012 | 46.85 | 46.94 | 45.91 | 46.04 | 4,151,412 | -0.95(-2.02%) |
Dec 13, 2012 | 47.32 | 47.42 | 46.77 | 46.99 | 3,810,950 | -0.34(-0.72%) |
Dec 12, 2012 | 47.31 | 47.73 | 46.85 | 47.33 | 4,622,036 | +0.13(+0.27%) |
Dec 11, 2012 | 46.72 | 47.56 | 46.68 | 47.20 | 4,939,659 | +0.62(+1.32%) |
Dec 10, 2012 | 46.11 | 46.83 | 46.00 | 46.59 | 3,618,037 | +0.35(+0.75%) |
Dec 07, 2012 | 46.70 | 46.98 | 46.04 | 46.24 | 3,956,700 | -0.16(-0.35%) |
Dec 06, 2012 | 46.94 | 46.94 | 45.64 | 46.40 | 3,633,260 | +0.18(+0.39%) |
Dec 05, 2012 | 46.38 | 46.82 | 45.74 | 46.22 | 3,853,412 | +0.02(+0.05%) |
Dec 04, 2012 | 46.48 | 46.51 | 45.88 | 46.20 | 2,951,559 | -0.47(-1.01%) |
Nov 30, 2012 | 47.07 | 47.28 | 46.53 | 46.67 | 4,124,157 | -0.53(-1.13%) |
Nov 29, 2012 | 47.37 | 47.44 | 46.70 | 47.20 | 2,889,613 | +0.15(+0.31%) |
Nov 28, 2012 | 46.36 | 47.11 | 46.16 | 47.06 | 2,990,399 | +0.38(+0.82%) |
Nov 27, 2012 | 46.92 | 47.12 | 46.34 | 46.68 | 4,663,623 | -0.86(-1.81%) |
Nov 26, 2012 | 47.37 | 47.66 | 47.24 | 47.53 | 2,728,181 | -0.24(-0.51%) |
Nov 23, 2012 | 47.53 | 47.78 | 47.40 | 47.78 | 1,089,574 | +0.53(+1.13%) |
Nov 21, 2012 | 47.60 | 47.66 | 46.98 | 47.24 | 1,770,668 | -0.14(-0.29%) |
Nov 20, 2012 | 47.03 | 47.55 | 46.75 | 47.38 | 3,672,491 | +0.28(+0.58%) |
Nov 19, 2012 | 45.57 | 47.11 | 45.48 | 47.11 | 5,702,838 | +1.98(+4.38%) |
Nov 16, 2012 | 44.41 | 45.45 | 44.41 | 45.13 | 6,421,465 | +0.75(+1.70%) |
Nov 15, 2012 | 45.12 | 45.21 | 44.12 | 44.38 | 8,816,649 | -1.11(-2.44%) |
Nov 14, 2012 | 46.60 | 46.68 | 45.36 | 45.48 | 3,949,642 | -0.95(-2.04%) |
Nov 13, 2012 | 46.59 | 47.06 | 46.21 | 46.43 | 3,543,792 | -0.41(-0.88%) |
Nov 12, 2012 | 47.37 | 47.39 | 46.61 | 46.85 | 2,779,860 | -0.45(-0.94%) |
Nov 09, 2012 | 47.02 | 47.84 | 46.84 | 47.29 | 3,683,951 | +0.06(+0.14%) |
Nov 08, 2012 | 48.13 | 48.48 | 46.63 | 47.23 | 7,427,136 | -0.92(-1.90%) |
Nov 07, 2012 | 48.91 | 48.91 | 47.72 | 48.14 | 6,082,265 | -1.30(-2.62%) |
Nov 06, 2012 | 49.12 | 49.75 | 49.03 | 49.44 | 3,563,675 | +0.32(+0.64%) |
Nov 05, 2012 | 49.53 | 49.70 | 48.82 | 49.12 | 3,163,136 | -0.58(-1.17%) |
Nov 02, 2012 | 49.79 | 50.05 | 49.45 | 49.71 | 5,787,938 | +0.00(+0.00%) |
Nov 01, 2012 | 48.86 | 49.71 | 48.69 | 49.71 | 5,445,950 | +1.00(+2.04%) |
Oct 31, 2012 | 48.84 | 48.84 | 48.15 | 48.71 | 3,807,763 | +0.14(+0.28%) |
Oct 26, 2012 | 47.89 | 48.57 | 48.57 | 48.57 | 3,667,126 | +0.02(+0.05%) |
Oct 25, 2012 | 48.81 | 48.95 | 48.33 | 48.55 | 3,765,157 | +0.24(+0.50%) |
Oct 24, 2012 | 48.73 | 48.89 | 48.22 | 48.31 | 4,475,112 | -0.28(-0.58%) |
Oct 23, 2012 | 48.05 | 48.84 | 47.80 | 48.59 | 7,317,068 | -0.59(-1.20%) |
Oct 19, 2012 | 47.84 | 49.29 | 47.70 | 49.18 | 14,545,968 | +2.79(+6.02%) |
Oct 18, 2012 | 46.78 | 46.85 | 46.25 | 46.39 | 6,518,898 | -0.59(-1.26%) |
Oct 17, 2012 | 47.32 | 47.39 | 46.65 | 46.98 | 4,299,574 | +0.02(+0.03%) |
Oct 16, 2012 | 46.98 | 47.36 | 46.66 | 46.96 | 4,412,321 | +0.33(+0.71%) |
Oct 15, 2012 | 45.95 | 46.87 | 45.94 | 46.63 | 9,263,234 | -0.49(-1.05%) |
Oct 12, 2012 | 47.52 | 47.85 | 46.76 | 47.12 | 5,458,403 | -0.55(-1.15%) |
Oct 11, 2012 | 47.60 | 47.92 | 47.18 | 47.67 | 3,319,484 | +0.53(+1.13%) |
Oct 10, 2012 | 47.59 | 47.59 | 47.00 | 47.14 | 3,171,442 | -0.35(-0.73%) |
Oct 09, 2012 | 47.67 | 47.88 | 47.24 | 47.49 | 3,505,446 | -0.32(-0.66%) |
Oct 08, 2012 | 47.58 | 47.84 | 47.36 | 47.80 | 2,420,547 | +0.04(+0.08%) |
Oct 05, 2012 | 48.61 | 48.61 | 47.55 | 47.76 | 4,035,069 | -0.43(-0.89%) |
Oct 04, 2012 | 47.76 | 48.28 | 47.50 | 48.19 | 5,210,992 | +0.73(+1.53%) |
Oct 03, 2012 | 47.27 | 47.54 | 46.86 | 47.46 | 3,669,529 | +0.26(+0.55%) |
Oct 02, 2012 | 47.16 | 47.36 | 46.79 | 47.20 | 3,854,859 | +0.20(+0.43%) |
Oct 01, 2012 | 46.54 | 47.54 | 46.54 | 47.00 | 4,876,385 | +0.85(+1.84%) |
Sep 28, 2012 | 45.84 | 46.31 | 45.48 | 46.15 | 6,109,272 | +0.04(+0.09%) |
Sep 27, 2012 | 45.15 | 46.22 | 45.12 | 46.11 | 7,237,055 | +1.36(+3.04%) |
Sep 26, 2012 | 45.28 | 45.30 | 44.64 | 44.75 | 4,922,011 | -0.50(-1.11%) |
Sep 25, 2012 | 46.60 | 46.80 | 45.23 | 45.25 | 7,472,577 | -1.17(-2.53%) |
Sep 24, 2012 | 46.00 | 46.99 | 45.84 | 46.43 | 4,877,809 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.39 | 46.33 | 46.35 | 6,629,995 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.10 | 46.59 | 46.99 | 4,361,584 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.65 | 46.93 | 5,475,935 | +0.07(+0.16%) |
Sep 18, 2012 | 47.37 | 47.37 | 46.55 | 46.86 | 4,724,068 | -0.71(-1.50%) |
Sep 17, 2012 | 47.91 | 48.00 | 47.45 | 47.57 | 5,050,822 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.53 | 48.06 | 7,103,869 | +0.32(+0.66%) |
Sep 13, 2012 | 46.80 | 48.08 | 46.40 | 47.75 | 6,479,955 | +0.86(+1.83%) |
Sep 12, 2012 | 45.96 | 47.03 | 45.96 | 46.89 | 9,450,311 | +1.17(+2.57%) |
Sep 11, 2012 | 46.12 | 46.12 | 45.33 | 45.71 | 9,582,014 | -0.46(-1.00%) |
Sep 10, 2012 | 46.59 | 46.92 | 46.11 | 46.18 | 5,486,692 | -0.30(-0.64%) |
Sep 07, 2012 | 46.39 | 46.62 | 45.71 | 46.48 | 5,922,767 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.39 | 45.68 | 46.27 | 12,383,441 | +0.80(+1.76%) |
Sep 05, 2012 | 45.18 | 45.50 | 44.85 | 45.47 | 43,918,944 | -0.26(-0.57%) |
Sep 04, 2012 | 45.74 | 46.01 | 45.45 | 45.73 | 3,419,355 | -0.03(-0.07%) |
Aug 31, 2012 | 45.63 | 46.13 | 45.33 | 45.76 | 4,764,805 | +0.41(+0.91%) |
Aug 30, 2012 | 45.44 | 45.60 | 45.03 | 45.35 | 3,063,829 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.09 | 45.60 | 45.71 | 2,796,109 | -0.29(-0.63%) |
Aug 27, 2012 | 46.08 | 46.19 | 45.59 | 46.01 | 2,558,338 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.20 | 44.92 | 46.04 | 5,470,525 | +1.00(+2.23%) |
Aug 23, 2012 | 45.15 | 45.42 | 44.91 | 45.03 | 3,087,832 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.80 | 45.08 | 45.24 | 3,834,141 | -0.48(-1.04%) |
Aug 21, 2012 | 45.79 | 46.48 | 45.60 | 45.71 | 4,395,546 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.05 | 45.50 | 45.73 | 3,016,986 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.01 | 45.31 | 45.97 | 3,097,207 | +0.45(+1.00%) |
Aug 16, 2012 | 44.64 | 45.82 | 44.60 | 45.52 | 4,689,359 | +0.96(+2.16%) |
Aug 15, 2012 | 44.63 | 44.80 | 44.35 | 44.56 | 3,612,626 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.49 | 44.49 | 44.63 | 3,889,214 | -0.37(-0.83%) |
Aug 13, 2012 | 45.54 | 45.56 | 44.84 | 45.00 | 3,209,718 | -0.41(-0.91%) |
Aug 10, 2012 | 45.52 | 45.67 | 44.93 | 45.42 | 3,978,342 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.92 | 45.28 | 45.78 | 3,013,914 | -0.01(-0.02%) |
Aug 08, 2012 | 45.45 | 45.86 | 45.08 | 45.79 | 4,321,817 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.43 | 45.66 | 45.76 | 4,442,042 | -0.09(-0.19%) |
Aug 06, 2012 | 46.62 | 46.73 | 45.82 | 45.85 | 3,472,642 | -0.72(-1.55%) |
Aug 03, 2012 | 45.40 | 46.86 | 45.37 | 46.57 | 5,714,458 | +1.95(+4.37%) |
Aug 02, 2012 | 44.43 | 44.96 | 43.82 | 44.62 | 4,558,289 | -0.38(-0.84%) |
Aug 01, 2012 | 45.87 | 45.96 | 44.96 | 45.00 | 3,740,409 | -0.69(-1.50%) |
Jul 31, 2012 | 45.97 | 45.98 | 45.28 | 45.69 | 2,991,645 | -0.33(-0.72%) |
Jul 30, 2012 | 46.51 | 46.56 | 45.76 | 46.02 | 3,236,826 | -0.57(-1.22%) |
Jul 27, 2012 | 45.95 | 46.90 | 45.46 | 46.59 | 4,164,434 | +1.00(+2.20%) |
Jul 26, 2012 | 45.11 | 45.70 | 44.87 | 45.59 | 4,377,786 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.06 | 44.00 | 44.38 | 4,370,119 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.13 | 44.49 | 4,422,321 | -0.24(-0.54%) |
Jul 23, 2012 | 44.40 | 44.92 | 43.81 | 44.73 | 4,385,006 | -0.47(-1.04%) |
Jul 20, 2012 | 45.40 | 45.87 | 44.83 | 45.20 | 5,119,479 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.47 | 44.98 | 45.59 | 13,960,269 | +1.20(+2.70%) |
Jul 18, 2012 | 44.99 | 45.06 | 44.02 | 44.40 | 5,188,711 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.29 | 44.20 | 45.16 | 3,328,704 | +0.60(+1.34%) |
Jul 16, 2012 | 43.71 | 45.13 | 43.71 | 44.56 | 5,772,621 | +0.54(+1.23%) |
Jul 13, 2012 | 43.25 | 44.15 | 43.10 | 44.02 | 2,846,320 | +0.86(+1.99%) |
Jul 12, 2012 | 43.30 | 43.43 | 42.77 | 43.16 | 3,036,864 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.99 | 43.05 | 43.71 | 3,772,184 | +0.40(+0.91%) |
Jul 10, 2012 | 43.52 | 44.36 | 43.11 | 43.31 | 2,597,506 | -0.55(-1.25%) |
Jul 09, 2012 | 43.59 | 43.90 | 43.24 | 43.86 | 2,081,686 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,316,988 | -0.41(-0.94%) |
Jul 05, 2012 | 44.28 | 44.47 | 43.74 | 44.11 | 2,312,716 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.76 | 44.11 | 44.57 | 1,630,706 | +0.28(+0.64%) |
Jul 02, 2012 | 44.38 | 44.40 | 43.53 | 44.28 | 3,111,014 | +0.07(+0.16%) |
Jun 29, 2012 | 44.32 | 44.41 | 43.68 | 44.21 | 4,610,519 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.28 | 43.24 | 3,565,219 | +0.23(+0.55%) |
Jun 27, 2012 | 43.00 | 43.20 | 42.51 | 43.01 | 3,910,421 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.19 | 42.98 | 4,202,687 | +0.77(+1.82%) |
Jun 25, 2012 | 41.85 | 42.58 | 41.77 | 42.21 | 3,863,368 | -0.60(-1.40%) |
Jun 22, 2012 | 43.22 | 43.36 | 42.67 | 42.81 | 9,559,333 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.43 | 42.81 | 42.89 | 5,294,128 | -1.13(-2.57%) |
Jun 20, 2012 | 44.62 | 44.81 | 43.71 | 44.02 | 5,622,170 | -0.50(-1.13%) |
Jun 19, 2012 | 44.02 | 44.72 | 43.99 | 44.53 | 5,127,128 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.96 | 43.13 | 43.77 | 4,274,240 | +0.24(+0.56%) |
Jun 15, 2012 | 43.29 | 43.68 | 42.94 | 43.52 | 11,669,180 | +0.65(+1.51%) |
Jun 14, 2012 | 42.32 | 43.16 | 42.03 | 42.88 | 5,433,863 | +0.76(+1.81%) |
Jun 13, 2012 | 42.66 | 42.92 | 41.86 | 42.12 | 6,784,756 | -0.82(-1.90%) |
Jun 12, 2012 | 42.20 | 43.13 | 41.62 | 42.93 | 5,694,350 | +1.05(+2.51%) |
Jun 11, 2012 | 43.07 | 43.12 | 41.84 | 41.88 | 5,461,979 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.54 | 5,196,661 | +1.15(+2.78%) |
Jun 07, 2012 | 41.64 | 42.02 | 41.10 | 41.39 | 6,407,203 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,687,214 | +0.28(+0.68%) |
Jun 05, 2012 | 39.31 | 40.71 | 39.26 | 40.66 | 7,072,014 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.82 | 39.37 | 6,241,458 | +0.23(+0.58%) |
Jun 01, 2012 | 40.55 | 40.60 | 38.85 | 39.15 | 8,740,623 | -2.40(-5.78%) |
May 31, 2012 | 41.19 | 41.91 | 40.56 | 41.55 | 4,618,048 | +0.32(+0.76%) |
May 30, 2012 | 41.60 | 41.60 | 40.81 | 41.23 | 4,932,195 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.06 | 41.19 | 41.96 | 3,607,574 | +0.61(+1.47%) |
May 25, 2012 | 41.65 | 41.99 | 41.22 | 41.36 | 3,489,318 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,976,686 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.72 | 5,782,356 | +0.04(+0.10%) |
May 22, 2012 | 40.49 | 41.64 | 40.35 | 40.68 | 5,609,228 | +0.33(+0.82%) |
May 21, 2012 | 39.75 | 40.55 | 39.52 | 40.34 | 5,364,644 | +0.61(+1.53%) |
May 18, 2012 | 40.38 | 40.49 | 39.55 | 39.74 | 6,427,112 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 41.00 | 40.22 | 40.28 | 6,603,985 | -0.40(-0.99%) |
May 16, 2012 | 41.72 | 42.07 | 40.67 | 40.68 | 8,150,831 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.41 | 41.34 | 41.44 | 8,690,750 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.53 | 42.27 | 42.27 | 5,205,451 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,524,967 | +0.05(+0.11%) |
May 10, 2012 | 43.72 | 44.39 | 43.71 | 43.88 | 5,633,589 | +0.63(+1.46%) |
May 09, 2012 | 43.28 | 43.57 | 42.60 | 43.25 | 6,727,244 | -0.44(-1.00%) |
May 08, 2012 | 44.14 | 44.47 | 43.05 | 43.69 | 6,925,280 | -0.47(-1.06%) |
May 07, 2012 | 43.70 | 44.48 | 43.70 | 44.16 | 3,784,621 | +0.11(+0.24%) |
May 04, 2012 | 44.37 | 44.62 | 43.49 | 44.05 | 5,864,690 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,189 | -0.42(-0.93%) |
May 02, 2012 | 45.13 | 45.50 | 44.62 | 45.31 | 4,682,524 | +0.05(+0.11%) |
May 01, 2012 | 44.67 | 45.98 | 44.67 | 45.27 | 3,882,391 | +0.44(+0.97%) |
Apr 30, 2012 | 45.13 | 45.33 | 44.52 | 44.83 | 3,116,386 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.48 | 44.48 | 45.30 | 5,334,821 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.83 | 43.88 | 44.31 | 5,430,594 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.75 | 44.38 | 5,406,127 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.60 | 43.67 | 43.92 | 7,100,115 | +0.23(+0.52%) |
Apr 23, 2012 | 43.45 | 43.82 | 43.10 | 43.70 | 6,542,571 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.49 | 43.51 | 8,474,465 | -0.06(-0.15%) |
Apr 19, 2012 | 43.79 | 44.00 | 43.22 | 43.58 | 5,708,088 | -0.27(-0.61%) |
Apr 18, 2012 | 43.37 | 44.43 | 43.13 | 43.84 | 4,563,049 | +0.19(+0.44%) |
Apr 17, 2012 | 43.41 | 43.91 | 43.00 | 43.65 | 4,823,734 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,050 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.08 | 43.14 | 43.21 | 4,299,503 | -0.95(-2.16%) |
Apr 12, 2012 | 43.41 | 44.22 | 43.19 | 44.16 | 4,144,589 | +0.74(+1.71%) |
Apr 11, 2012 | 43.03 | 43.56 | 42.91 | 43.42 | 6,867,851 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.98 | 42.43 | 42.58 | 8,369,595 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.83 | 5,590,885 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.43 | 44.50 | 44.97 | 5,426,898 | +0.21(+0.47%) |
Apr 04, 2012 | 44.81 | 45.33 | 44.45 | 44.76 | 5,964,214 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.69 | 45.07 | 45.52 | 4,357,014 | -0.02(-0.04%) |