Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.80 | 46.74 | 45.55 | 46.66 | 2,629,479 | +0.60(+1.30%) |
Dec 28, 2012 | 45.92 | 46.30 | 45.76 | 46.06 | 2,570,128 | -0.20(-0.44%) |
Dec 27, 2012 | 46.70 | 46.76 | 45.53 | 46.26 | 2,932,108 | -0.35(-0.76%) |
Dec 26, 2012 | 47.28 | 47.42 | 46.50 | 46.62 | 2,075,680 | -0.61(-1.30%) |
Dec 24, 2012 | 47.48 | 47.48 | 47.10 | 47.23 | 716,584 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.90 | 47.04 | 47.51 | 5,411,520 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.73 | 47.03 | 47.72 | 8,252,594 | +0.35(+0.73%) |
Dec 19, 2012 | 48.28 | 48.32 | 47.36 | 47.37 | 4,355,900 | -0.92(-1.90%) |
Dec 18, 2012 | 46.98 | 48.35 | 46.98 | 48.29 | 6,446,513 | +1.49(+3.19%) |
Dec 17, 2012 | 46.05 | 47.01 | 46.02 | 46.80 | 4,586,547 | +0.95(+2.08%) |
Dec 14, 2012 | 46.64 | 46.73 | 45.72 | 45.84 | 4,169,500 | -0.94(-2.02%) |
Dec 13, 2012 | 47.11 | 47.22 | 46.57 | 46.79 | 3,827,555 | -0.34(-0.72%) |
Dec 12, 2012 | 47.10 | 47.52 | 46.64 | 47.13 | 4,642,174 | +0.13(+0.27%) |
Dec 11, 2012 | 46.51 | 47.35 | 46.47 | 47.00 | 4,961,182 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.80 | 46.38 | 3,633,801 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.77 | 45.84 | 46.04 | 3,973,939 | -0.16(-0.35%) |
Dec 06, 2012 | 46.73 | 46.73 | 45.44 | 46.20 | 3,649,091 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.02 | 3,870,202 | +0.02(+0.05%) |
Dec 04, 2012 | 46.28 | 46.30 | 45.68 | 46.00 | 2,964,419 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.07 | 46.33 | 46.47 | 4,142,126 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.23 | 46.50 | 47.00 | 2,902,204 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.90 | 45.96 | 46.85 | 3,003,428 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.14 | 46.47 | 4,683,942 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.45 | 47.03 | 47.33 | 2,740,068 | -0.24(-0.51%) |
Nov 23, 2012 | 47.32 | 47.57 | 47.19 | 47.57 | 1,094,321 | +0.53(+1.13%) |
Nov 21, 2012 | 47.39 | 47.45 | 46.78 | 47.04 | 1,778,382 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.34 | 46.55 | 47.18 | 3,688,492 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.90 | 45.28 | 46.90 | 5,727,686 | +1.97(+4.38%) |
Nov 16, 2012 | 44.21 | 45.26 | 44.21 | 44.93 | 6,449,444 | +0.75(+1.70%) |
Nov 15, 2012 | 44.92 | 45.01 | 43.92 | 44.18 | 8,855,064 | -1.11(-2.44%) |
Nov 14, 2012 | 46.40 | 46.47 | 45.16 | 45.29 | 3,966,851 | -0.94(-2.04%) |
Nov 13, 2012 | 46.39 | 46.86 | 46.01 | 46.23 | 3,559,232 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.18 | 46.41 | 46.64 | 2,791,972 | -0.44(-0.94%) |
Nov 09, 2012 | 46.82 | 47.64 | 46.63 | 47.09 | 3,700,002 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.27 | 46.43 | 47.02 | 7,459,497 | -0.91(-1.90%) |
Nov 07, 2012 | 48.70 | 48.70 | 47.51 | 47.93 | 6,108,765 | -1.29(-2.62%) |
Nov 06, 2012 | 48.91 | 49.53 | 48.82 | 49.22 | 3,579,203 | +0.31(+0.64%) |
Nov 05, 2012 | 49.31 | 49.48 | 48.60 | 48.91 | 3,176,919 | -0.58(-1.17%) |
Nov 02, 2012 | 49.57 | 49.84 | 49.23 | 49.49 | 5,813,157 | +0.00(+0.00%) |
Nov 01, 2012 | 48.64 | 49.50 | 48.48 | 49.49 | 5,469,679 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.94 | 48.50 | 3,824,355 | +0.14(+0.28%) |
Oct 26, 2012 | 47.68 | 48.36 | 48.36 | 48.36 | 3,683,105 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.74 | 48.12 | 48.34 | 3,781,562 | +0.24(+0.50%) |
Oct 24, 2012 | 48.52 | 48.68 | 48.02 | 48.10 | 4,494,611 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,950 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.08 | 47.49 | 48.97 | 14,609,348 | +2.78(+6.02%) |
Oct 18, 2012 | 46.57 | 46.65 | 46.05 | 46.19 | 6,547,302 | -0.59(-1.26%) |
Oct 17, 2012 | 47.11 | 47.19 | 46.44 | 46.77 | 4,318,308 | +0.02(+0.03%) |
Oct 16, 2012 | 46.77 | 47.15 | 46.46 | 46.76 | 4,431,547 | +0.33(+0.71%) |
Oct 15, 2012 | 45.75 | 46.67 | 45.74 | 46.43 | 9,303,596 | -0.49(-1.05%) |
Oct 12, 2012 | 47.31 | 47.64 | 46.56 | 46.92 | 5,482,186 | -0.55(-1.15%) |
Oct 11, 2012 | 47.39 | 47.71 | 46.98 | 47.47 | 3,333,947 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,185,261 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.04 | 47.28 | 3,520,720 | -0.31(-0.66%) |
Oct 08, 2012 | 47.37 | 47.64 | 47.15 | 47.60 | 2,431,093 | +0.04(+0.08%) |
Oct 05, 2012 | 48.40 | 48.40 | 47.35 | 47.56 | 4,052,651 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.07 | 47.30 | 47.98 | 5,233,697 | +0.73(+1.54%) |
Oct 03, 2012 | 47.06 | 47.34 | 46.66 | 47.26 | 3,685,518 | +0.26(+0.55%) |
Oct 02, 2012 | 46.96 | 47.15 | 46.59 | 47.00 | 3,871,655 | +0.20(+0.43%) |
Oct 01, 2012 | 46.34 | 47.34 | 46.34 | 46.80 | 4,897,632 | +0.85(+1.84%) |
Sep 28, 2012 | 45.65 | 46.11 | 45.28 | 45.95 | 6,135,891 | +0.04(+0.09%) |
Sep 27, 2012 | 44.95 | 46.02 | 44.92 | 45.91 | 7,268,588 | +1.35(+3.04%) |
Sep 26, 2012 | 45.08 | 45.11 | 44.44 | 44.56 | 4,943,457 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.03 | 45.06 | 7,505,136 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.78 | 45.64 | 46.23 | 4,899,063 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.13 | 46.15 | 6,658,883 | -0.64(-1.36%) |
Sep 20, 2012 | 46.53 | 46.89 | 46.39 | 46.79 | 4,380,588 | +0.06(+0.14%) |
Sep 19, 2012 | 46.62 | 46.89 | 46.44 | 46.73 | 5,499,795 | +0.07(+0.16%) |
Sep 18, 2012 | 47.16 | 47.16 | 46.35 | 46.65 | 4,744,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.70 | 47.79 | 47.24 | 47.36 | 5,072,829 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.15 | 47.32 | 47.85 | 7,134,822 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.87 | 46.20 | 47.54 | 6,508,189 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.83 | 45.76 | 46.69 | 9,491,488 | +1.17(+2.57%) |
Sep 11, 2012 | 45.92 | 45.92 | 45.14 | 45.52 | 9,623,764 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.91 | 45.98 | 5,510,598 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.42 | 45.52 | 46.27 | 5,948,573 | +0.20(+0.44%) |
Sep 06, 2012 | 45.74 | 46.19 | 45.48 | 46.07 | 12,437,398 | +0.80(+1.76%) |
Sep 05, 2012 | 44.98 | 45.30 | 44.65 | 45.27 | 44,110,304 | -0.26(-0.57%) |
Sep 04, 2012 | 45.54 | 45.81 | 45.25 | 45.53 | 3,434,253 | -0.03(-0.07%) |
Aug 31, 2012 | 45.43 | 45.93 | 45.13 | 45.56 | 4,785,566 | +0.41(+0.91%) |
Aug 30, 2012 | 45.24 | 45.40 | 44.83 | 45.15 | 3,077,178 | -0.36(-0.80%) |
Aug 29, 2012 | 45.77 | 45.89 | 45.40 | 45.52 | 2,808,292 | -0.29(-0.63%) |
Aug 27, 2012 | 45.88 | 45.99 | 45.40 | 45.81 | 2,569,485 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.00 | 44.73 | 45.84 | 5,494,361 | +1.00(+2.23%) |
Aug 23, 2012 | 44.95 | 45.22 | 44.72 | 44.84 | 3,101,286 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.88 | 45.04 | 3,850,847 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.28 | 45.40 | 45.52 | 4,414,699 | -0.02(-0.04%) |
Aug 20, 2012 | 45.52 | 45.85 | 45.30 | 45.53 | 3,030,132 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.11 | 45.77 | 3,110,702 | +0.45(+1.00%) |
Aug 16, 2012 | 44.44 | 45.62 | 44.40 | 45.32 | 4,709,791 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.16 | 44.36 | 3,628,367 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.29 | 44.30 | 44.44 | 3,906,160 | -0.37(-0.83%) |
Aug 13, 2012 | 45.34 | 45.36 | 44.65 | 44.81 | 3,223,703 | -0.41(-0.91%) |
Aug 10, 2012 | 45.32 | 45.47 | 44.73 | 45.22 | 3,995,677 | -0.36(-0.80%) |
Aug 09, 2012 | 45.53 | 45.72 | 45.08 | 45.58 | 3,027,046 | -0.01(-0.02%) |
Aug 08, 2012 | 45.25 | 45.66 | 44.89 | 45.59 | 4,340,648 | +0.02(+0.05%) |
Aug 07, 2012 | 45.82 | 46.23 | 45.46 | 45.56 | 4,461,397 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.53 | 45.62 | 45.65 | 3,487,773 | -0.72(-1.55%) |
Aug 03, 2012 | 45.20 | 46.66 | 45.17 | 46.37 | 5,739,357 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.63 | 44.43 | 4,578,150 | -0.38(-0.84%) |
Aug 01, 2012 | 45.67 | 45.76 | 44.77 | 44.81 | 3,756,706 | -0.68(-1.50%) |
Jul 31, 2012 | 45.77 | 45.78 | 45.08 | 45.49 | 3,004,680 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.35 | 45.56 | 45.82 | 3,250,929 | -0.56(-1.22%) |
Jul 27, 2012 | 45.75 | 46.69 | 45.26 | 46.39 | 4,182,579 | +1.00(+2.20%) |
Jul 26, 2012 | 44.91 | 45.50 | 44.67 | 45.39 | 4,396,861 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.86 | 43.81 | 44.19 | 4,389,161 | -0.10(-0.24%) |
Jul 24, 2012 | 44.59 | 45.06 | 43.94 | 44.29 | 4,441,590 | -0.24(-0.54%) |
Jul 23, 2012 | 44.20 | 44.73 | 43.62 | 44.53 | 4,404,113 | -0.47(-1.04%) |
Jul 20, 2012 | 45.20 | 45.67 | 44.64 | 45.00 | 5,141,785 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.26 | 44.78 | 45.40 | 14,021,096 | +1.19(+2.70%) |
Jul 18, 2012 | 44.79 | 44.86 | 43.83 | 44.20 | 5,211,319 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.09 | 44.01 | 44.96 | 3,343,208 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,773 | +0.54(+1.23%) |
Jul 13, 2012 | 43.06 | 43.96 | 42.92 | 43.83 | 2,858,722 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.97 | 3,050,096 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,620 | +0.39(+0.92%) |
Jul 10, 2012 | 43.33 | 44.16 | 42.93 | 43.12 | 2,608,824 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.71 | 43.05 | 43.67 | 2,090,756 | +0.17(+0.39%) |
Jul 06, 2012 | 43.37 | 43.62 | 43.25 | 43.50 | 2,327,084 | -0.41(-0.94%) |
Jul 05, 2012 | 44.08 | 44.28 | 43.55 | 43.91 | 2,322,793 | -0.46(-1.03%) |
Jul 03, 2012 | 43.96 | 44.57 | 43.92 | 44.37 | 1,637,812 | +0.28(+0.64%) |
Jul 02, 2012 | 44.19 | 44.21 | 43.34 | 44.09 | 3,124,569 | +0.07(+0.16%) |
Jun 29, 2012 | 44.12 | 44.22 | 43.49 | 44.02 | 4,630,608 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.08 | 42.09 | 43.05 | 3,580,754 | +0.23(+0.55%) |
Jun 27, 2012 | 42.81 | 43.01 | 42.33 | 42.82 | 3,927,460 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.04 | 42.01 | 42.79 | 4,220,999 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.40 | 41.59 | 42.03 | 3,880,201 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.17 | 42.48 | 42.63 | 9,600,985 | -0.08(-0.19%) |
Jun 21, 2012 | 44.17 | 44.24 | 42.63 | 42.71 | 5,317,195 | -1.13(-2.57%) |
Jun 20, 2012 | 44.42 | 44.61 | 43.52 | 43.83 | 5,646,667 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.80 | 44.33 | 5,149,468 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,864 | +0.24(+0.56%) |
Jun 15, 2012 | 43.10 | 43.50 | 42.75 | 43.33 | 11,720,024 | +0.64(+1.51%) |
Jun 14, 2012 | 42.13 | 42.97 | 41.84 | 42.69 | 5,457,539 | +0.76(+1.81%) |
Jun 13, 2012 | 42.47 | 42.73 | 41.68 | 41.93 | 6,814,319 | -0.81(-1.90%) |
Jun 12, 2012 | 42.01 | 42.95 | 41.44 | 42.75 | 5,719,161 | +1.05(+2.51%) |
Jun 11, 2012 | 42.88 | 42.93 | 41.66 | 41.70 | 5,485,778 | -0.65(-1.54%) |
Jun 08, 2012 | 40.94 | 42.37 | 40.89 | 42.35 | 5,219,303 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,435,120 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.23 | 40.56 | 40.76 | 6,716,352 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.09 | 40.48 | 7,102,828 | +1.28(+3.27%) |
Jun 04, 2012 | 39.08 | 39.67 | 38.65 | 39.20 | 6,268,653 | +0.23(+0.58%) |
Jun 01, 2012 | 40.37 | 40.42 | 38.68 | 38.98 | 8,778,707 | -2.39(-5.78%) |
May 31, 2012 | 41.01 | 41.72 | 40.39 | 41.37 | 4,638,170 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,686 | -0.72(-1.73%) |
May 29, 2012 | 41.43 | 41.88 | 41.01 | 41.78 | 3,623,293 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.81 | 41.04 | 41.18 | 3,504,522 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.65 | 40.85 | 41.65 | 6,002,728 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.54 | 5,807,551 | +0.04(+0.10%) |
May 22, 2012 | 40.31 | 41.46 | 40.18 | 40.50 | 5,633,668 | +0.33(+0.82%) |
May 21, 2012 | 39.57 | 40.37 | 39.35 | 40.17 | 5,388,019 | +0.60(+1.53%) |
May 18, 2012 | 40.20 | 40.31 | 39.38 | 39.57 | 6,455,116 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.82 | 40.04 | 40.10 | 6,632,760 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.88 | 40.49 | 40.51 | 8,186,346 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.22 | 41.16 | 41.26 | 8,728,616 | -0.83(-1.97%) |
May 14, 2012 | 43.16 | 43.34 | 42.09 | 42.09 | 5,228,132 | -1.66(-3.79%) |
May 11, 2012 | 43.24 | 44.03 | 43.12 | 43.74 | 5,549,039 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.20 | 43.52 | 43.69 | 5,658,135 | +0.63(+1.46%) |
May 09, 2012 | 43.09 | 43.38 | 42.42 | 43.07 | 6,756,555 | -0.43(-1.00%) |
May 08, 2012 | 43.94 | 44.28 | 42.87 | 43.50 | 6,955,454 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.29 | 43.51 | 43.97 | 3,801,111 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.30 | 43.86 | 5,890,243 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.70 | 4,223,511 | -0.42(-0.93%) |
May 02, 2012 | 44.93 | 45.30 | 44.43 | 45.12 | 4,702,926 | +0.05(+0.11%) |
May 01, 2012 | 44.47 | 45.78 | 44.47 | 45.07 | 3,899,307 | +0.43(+0.97%) |
Apr 30, 2012 | 44.93 | 45.13 | 44.33 | 44.64 | 3,129,964 | -0.47(-1.03%) |
Apr 27, 2012 | 44.33 | 45.28 | 44.29 | 45.10 | 5,358,065 | +0.98(+2.22%) |
Apr 26, 2012 | 44.08 | 44.64 | 43.69 | 44.12 | 5,454,255 | -0.06(-0.15%) |
Apr 25, 2012 | 44.11 | 44.32 | 43.56 | 44.19 | 5,429,682 | +0.45(+1.03%) |
Apr 24, 2012 | 43.57 | 44.40 | 43.48 | 43.73 | 7,131,051 | +0.23(+0.52%) |
Apr 23, 2012 | 43.26 | 43.63 | 42.91 | 43.51 | 6,571,078 | +0.19(+0.43%) |
Apr 20, 2012 | 44.07 | 44.24 | 43.30 | 43.32 | 8,511,389 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.03 | 43.39 | 5,732,958 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.23 | 42.95 | 43.65 | 4,582,930 | +0.19(+0.44%) |
Apr 17, 2012 | 43.22 | 43.72 | 42.81 | 43.46 | 4,844,751 | +0.60(+1.39%) |
Apr 16, 2012 | 43.33 | 43.71 | 42.53 | 42.87 | 5,570,214 | -0.15(-0.36%) |
Apr 13, 2012 | 43.87 | 43.89 | 42.95 | 43.02 | 4,318,237 | -0.95(-2.16%) |
Apr 12, 2012 | 43.22 | 44.03 | 43.00 | 43.97 | 4,162,647 | +0.74(+1.71%) |
Apr 11, 2012 | 42.84 | 43.37 | 42.73 | 43.23 | 6,897,775 | +0.84(+1.97%) |
Apr 10, 2012 | 43.50 | 43.78 | 42.25 | 42.39 | 8,406,062 | -1.25(-2.86%) |
Apr 09, 2012 | 44.04 | 44.07 | 43.40 | 43.64 | 5,615,245 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.23 | 44.31 | 44.77 | 5,450,544 | +0.21(+0.47%) |
Apr 04, 2012 | 44.61 | 45.13 | 44.26 | 44.56 | 5,990,200 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,998 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.62 | 45.34 | 6,022,652 | +0.50(+1.11%) |
Mar 30, 2012 | 45.67 | 45.78 | 44.66 | 44.84 | 9,113,746 | -0.56(-1.22%) |
Mar 29, 2012 | 45.30 | 45.64 | 44.90 | 45.40 | 5,643,387 | -0.44(-0.97%) |
Mar 28, 2012 | 45.85 | 46.10 | 45.06 | 45.84 | 5,985,666 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.25 | 45.63 | 45.76 | 8,428,806 | -0.22(-0.47%) |
Mar 26, 2012 | 45.23 | 46.01 | 44.83 | 45.98 | 9,175,040 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.94 | 43.79 | 44.84 | 7,409,640 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.44 | 43.50 | 43.78 | 6,406,096 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.14 | 44.35 | 44.56 | 6,732,917 | +0.20(+0.45%) |
Mar 20, 2012 | 44.12 | 44.53 | 43.73 | 44.35 | 7,938,358 | +0.02(+0.05%) |
Mar 19, 2012 | 44.20 | 45.21 | 43.93 | 44.33 | 9,493,858 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.25 | 43.44 | 43.85 | 10,652,191 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.73 | 43.15 | 28,776,838 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.64 | 40.80 | 42.10 | 11,591,017 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.10 | 39.70 | 40.99 | 5,781,316 | +1.58(+4.02%) |
Mar 12, 2012 | 40.07 | 40.08 | 39.16 | 39.41 | 4,096,500 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.53 | 39.59 | 40.08 | 5,285,780 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.82 | 38.99 | 39.77 | 3,692,145 | +0.68(+1.73%) |
Mar 07, 2012 | 38.80 | 39.29 | 38.69 | 39.09 | 4,847,538 | +0.26(+0.66%) |
Mar 06, 2012 | 39.26 | 39.42 | 38.77 | 38.83 | 4,180,053 | -0.89(-2.25%) |
Mar 05, 2012 | 40.11 | 40.16 | 39.48 | 39.73 | 4,058,207 | -0.41(-1.02%) |
Mar 02, 2012 | 40.48 | 40.57 | 39.96 | 40.14 | 4,749,068 | -0.28(-0.70%) |
Mar 01, 2012 | 40.64 | 40.91 | 40.19 | 40.42 | 7,932,839 | -0.29(-0.71%) |
Feb 29, 2012 | 40.50 | 41.29 | 40.39 | 40.71 | 35,890,388 | +0.19(+0.46%) |
Feb 28, 2012 | 40.12 | 40.73 | 40.03 | 40.52 | 8,151,551 | +0.51(+1.27%) |
Feb 27, 2012 | 39.47 | 40.20 | 39.31 | 40.02 | 5,666,193 | +0.36(+0.91%) |
Feb 24, 2012 | 39.66 | 39.82 | 39.46 | 39.66 | 5,719,431 | -0.01(-0.02%) |
Feb 23, 2012 | 39.20 | 39.82 | 38.87 | 39.66 | 8,535,285 | +0.84(+2.18%) |
Feb 22, 2012 | 38.99 | 39.35 | 38.70 | 38.82 | 4,512,222 | -0.33(-0.84%) |
Feb 21, 2012 | 39.42 | 39.43 | 38.88 | 39.15 | 6,470,968 | -0.14(-0.35%) |
Feb 17, 2012 | 39.69 | 39.90 | 39.26 | 39.29 | 5,465,280 | -0.37(-0.93%) |
Feb 16, 2012 | 39.42 | 39.86 | 39.15 | 39.66 | 7,285,517 | +0.09(+0.22%) |
Feb 15, 2012 | 39.59 | 40.24 | 39.43 | 39.57 | 11,617,357 | +0.97(+2.50%) |
Feb 14, 2012 | 38.75 | 38.75 | 38.21 | 38.60 | 4,166,112 | -0.41(-1.05%) |
Feb 13, 2012 | 39.12 | 39.41 | 38.62 | 39.01 | 5,480,656 | +0.17(+0.44%) |
Feb 10, 2012 | 39.03 | 39.14 | 38.62 | 38.84 | 4,241,631 | -0.66(-1.67%) |
Feb 09, 2012 | 39.01 | 39.62 | 38.57 | 39.50 | 6,722,161 | +0.58(+1.49%) |
Feb 08, 2012 | 37.96 | 39.02 | 37.96 | 38.92 | 8,813,937 | +0.92(+2.41%) |
Feb 07, 2012 | 38.44 | 38.58 | 37.89 | 38.01 | 9,110,721 | -0.49(-1.27%) |
Feb 06, 2012 | 39.27 | 39.32 | 38.36 | 38.50 | 6,576,644 | -1.13(-2.84%) |
Feb 03, 2012 | 38.37 | 40.12 | 38.37 | 39.62 | 10,134,044 | +1.86(+4.92%) |
Feb 02, 2012 | 37.65 | 38.23 | 37.40 | 37.77 | 5,525,077 | +0.27(+0.73%) |
Feb 01, 2012 | 36.99 | 37.81 | 36.98 | 37.49 | 7,524,995 | +0.72(+1.97%) |
Jan 31, 2012 | 36.24 | 37.00 | 36.09 | 36.77 | 9,555,035 | +0.76(+2.12%) |
Jan 30, 2012 | 36.46 | 36.48 | 35.60 | 36.01 | 8,176,347 | -1.00(-2.71%) |
Jan 27, 2012 | 36.29 | 37.14 | 36.25 | 37.01 | 5,824,411 | +0.35(+0.96%) |
Jan 26, 2012 | 36.77 | 37.23 | 36.17 | 36.66 | 9,052,569 | +0.00(+0.00%) |
Jan 25, 2012 | 36.07 | 36.77 | 35.88 | 36.66 | 7,609,002 | +0.46(+1.27%) |
Jan 24, 2012 | 36.68 | 36.74 | 36.01 | 36.20 | 8,946,594 | -0.84(-2.28%) |
Jan 23, 2012 | 36.90 | 37.13 | 36.60 | 37.04 | 6,840,733 | +0.05(+0.13%) |
Jan 20, 2012 | 36.29 | 37.21 | 35.96 | 36.99 | 21,301,306 | -2.20(-5.62%) |
Jan 19, 2012 | 39.69 | 39.89 | 39.01 | 39.20 | 8,453,670 | -0.28(-0.71%) |
Jan 18, 2012 | 39.12 | 39.73 | 38.87 | 39.48 | 5,574,004 | +0.26(+0.66%) |
Jan 17, 2012 | 39.53 | 39.86 | 39.14 | 39.22 | 6,671,836 | -0.07(-0.18%) |
Jan 13, 2012 | 38.42 | 39.36 | 38.13 | 39.29 | 6,275,034 | +0.39(+1.01%) |
Jan 12, 2012 | 38.63 | 38.96 | 38.10 | 38.90 | 7,474,929 | +0.55(+1.45%) |
Jan 11, 2012 | 38.13 | 38.71 | 37.85 | 38.34 | 5,063,868 | +0.02(+0.06%) |
Jan 10, 2012 | 37.71 | 38.58 | 37.39 | 38.32 | 10,399,792 | +1.15(+3.09%) |
Jan 09, 2012 | 36.41 | 37.24 | 36.31 | 37.17 | 6,943,694 | +0.88(+2.41%) |
Jan 06, 2012 | 36.41 | 36.89 | 36.11 | 36.29 | 4,162,528 | -0.02(-0.04%) |
Jan 05, 2012 | 35.52 | 37.15 | 35.40 | 36.31 | 8,320,834 | +0.55(+1.53%) |