Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.38 | 57.94 | 57.03 | 57.70 | 1,582,554 | +0.27(+0.46%) |
Jan 30, 2013 | 57.39 | 57.65 | 57.00 | 57.44 | 798,680 | -0.05(-0.09%) |
Jan 29, 2013 | 56.69 | 57.56 | 56.59 | 57.49 | 1,219,392 | +0.66(+1.17%) |
Jan 28, 2013 | 57.40 | 57.74 | 56.73 | 56.83 | 881,138 | -0.44(-0.77%) |
Jan 25, 2013 | 57.21 | 57.31 | 56.68 | 57.27 | 863,232 | +0.10(+0.17%) |
Jan 24, 2013 | 56.98 | 57.32 | 56.88 | 57.16 | 1,263,016 | +0.20(+0.36%) |
Jan 23, 2013 | 57.35 | 57.41 | 56.77 | 56.96 | 805,908 | -0.40(-0.70%) |
Jan 22, 2013 | 56.56 | 57.39 | 56.30 | 57.36 | 1,354,898 | +0.74(+1.32%) |
Jan 18, 2013 | 56.44 | 56.62 | 56.14 | 56.62 | 900,838 | +0.29(+0.51%) |
Jan 17, 2013 | 56.27 | 56.60 | 56.16 | 56.33 | 1,353,952 | +0.27(+0.47%) |
Jan 16, 2013 | 55.19 | 56.26 | 55.16 | 56.06 | 2,235,776 | +0.91(+1.64%) |
Jan 15, 2013 | 54.53 | 55.36 | 54.50 | 55.16 | 1,293,888 | +0.41(+0.76%) |
Jan 14, 2013 | 54.52 | 55.03 | 54.45 | 54.74 | 945,368 | +0.14(+0.26%) |
Jan 11, 2013 | 55.05 | 55.34 | 54.52 | 54.60 | 1,625,546 | -0.24(-0.44%) |
Jan 10, 2013 | 54.95 | 55.13 | 54.69 | 54.84 | 1,162,260 | +0.02(+0.04%) |
Jan 09, 2013 | 54.86 | 55.16 | 54.35 | 54.82 | 1,715,710 | -0.02(-0.03%) |
Jan 08, 2013 | 54.15 | 54.85 | 54.05 | 54.84 | 1,545,356 | +0.69(+1.27%) |
Jan 07, 2013 | 54.76 | 54.90 | 53.99 | 54.15 | 1,726,984 | -0.77(-1.41%) |
Jan 04, 2013 | 55.00 | 55.15 | 54.72 | 54.92 | 1,072,990 | -0.05(-0.08%) |
Jan 03, 2013 | 54.61 | 55.19 | 54.50 | 54.97 | 1,734,282 | +0.37(+0.67%) |
Jan 02, 2013 | 54.17 | 55.27 | 54.13 | 54.60 | 3,435,336 | -0.66(-1.20%) |
Dec 31, 2012 | 54.91 | 55.31 | 54.30 | 55.27 | 1,385,066 | +0.38(+0.70%) |
Dec 28, 2012 | 54.81 | 55.30 | 54.81 | 54.88 | 1,069,296 | -0.09(-0.15%) |
Dec 27, 2012 | 55.08 | 55.28 | 54.53 | 54.97 | 1,445,408 | -0.08(-0.15%) |
Dec 26, 2012 | 55.47 | 55.59 | 54.30 | 55.05 | 925,222 | -0.55(-0.99%) |
Dec 24, 2012 | 55.95 | 55.95 | 55.20 | 55.59 | 666,252 | -0.37(-0.66%) |
Dec 21, 2012 | 55.95 | 56.32 | 55.48 | 55.97 | 2,604,294 | -0.35(-0.63%) |
Dec 20, 2012 | 55.60 | 56.40 | 55.26 | 56.32 | 2,053,570 | +0.88(+1.60%) |
Dec 19, 2012 | 55.47 | 55.77 | 55.21 | 55.44 | 1,875,522 | +0.09(+0.17%) |
Dec 18, 2012 | 54.88 | 55.63 | 54.51 | 55.34 | 2,135,532 | +0.49(+0.88%) |
Dec 17, 2012 | 54.77 | 54.98 | 54.52 | 54.85 | 1,307,522 | +0.32(+0.59%) |
Dec 14, 2012 | 54.15 | 55.06 | 53.58 | 54.53 | 2,345,306 | +1.04(+1.94%) |
Dec 13, 2012 | 53.72 | 53.92 | 53.34 | 53.49 | 1,431,280 | -0.21(-0.39%) |
Dec 12, 2012 | 53.76 | 54.35 | 53.54 | 53.70 | 1,712,130 | -0.07(-0.12%) |
Dec 11, 2012 | 53.44 | 54.17 | 53.26 | 53.77 | 2,183,898 | +0.53(+0.99%) |
Dec 10, 2012 | 53.12 | 53.47 | 52.77 | 53.24 | 2,422,088 | +0.00(+0.00%) |
Dec 07, 2012 | 53.21 | 53.50 | 53.09 | 53.24 | 2,925,138 | +0.26(+0.49%) |
Dec 06, 2012 | 53.16 | 53.70 | 52.62 | 52.98 | 4,274,932 | -0.17(-0.33%) |
Dec 05, 2012 | 53.05 | 53.48 | 52.23 | 53.16 | 4,805,742 | +0.09(+0.18%) |
Dec 04, 2012 | 53.22 | 53.51 | 52.74 | 53.06 | 4,041,794 | -0.94(-1.73%) |
Nov 30, 2012 | 53.70 | 54.49 | 53.22 | 54.00 | 5,175,302 | +0.20(+0.37%) |
Nov 29, 2012 | 53.39 | 54.27 | 53.28 | 53.80 | 5,165,492 | -0.40(-0.74%) |
Nov 28, 2012 | 54.48 | 54.52 | 53.17 | 54.20 | 4,920,774 | -0.45(-0.81%) |
Nov 27, 2012 | 55.07 | 55.21 | 54.38 | 54.65 | 4,654,142 | -0.35(-0.65%) |
Nov 26, 2012 | 55.63 | 56.30 | 54.38 | 55.00 | 2,311,508 | -0.72(-1.28%) |
Nov 23, 2012 | 55.10 | 55.90 | 54.89 | 55.72 | 1,866,038 | +0.71(+1.29%) |
Nov 21, 2012 | 56.67 | 56.67 | 54.62 | 55.01 | 4,737,270 | -1.73(-3.06%) |
Nov 20, 2012 | 57.08 | 57.12 | 56.40 | 56.74 | 2,214,572 | -0.26(-0.46%) |
Nov 19, 2012 | 56.88 | 57.47 | 56.74 | 57.00 | 1,975,974 | +0.49(+0.87%) |
Nov 16, 2012 | 56.50 | 57.15 | 56.30 | 56.51 | 2,006,522 | +0.06(+0.12%) |
Nov 15, 2012 | 56.07 | 56.55 | 55.80 | 56.45 | 1,564,656 | +0.42(+0.75%) |
Nov 14, 2012 | 56.35 | 56.76 | 55.84 | 56.02 | 1,499,712 | -0.28(-0.50%) |
Nov 13, 2012 | 56.30 | 56.73 | 56.27 | 56.30 | 1,156,062 | -0.15(-0.26%) |
Nov 12, 2012 | 56.30 | 56.67 | 55.92 | 56.45 | 1,108,628 | +0.23(+0.42%) |
Nov 09, 2012 | 55.95 | 56.38 | 55.70 | 56.22 | 1,831,992 | +0.31(+0.55%) |
Nov 08, 2012 | 56.42 | 56.63 | 55.69 | 55.91 | 2,276,346 | -0.50(-0.89%) |
Nov 07, 2012 | 57.20 | 57.49 | 56.40 | 56.41 | 2,298,986 | -1.08(-1.88%) |
Nov 06, 2012 | 55.81 | 58.25 | 55.72 | 57.49 | 2,511,568 | +1.68(+3.01%) |
Nov 05, 2012 | 55.82 | 56.19 | 55.53 | 55.81 | 1,576,684 | +0.06(+0.11%) |
Nov 02, 2012 | 56.24 | 56.47 | 55.73 | 55.75 | 1,237,276 | -0.43(-0.77%) |
Nov 01, 2012 | 56.50 | 57.05 | 55.88 | 56.18 | 1,794,556 | -0.08(-0.14%) |
Oct 31, 2012 | 56.12 | 57.42 | 55.77 | 56.26 | 2,123,534 | +0.75(+1.35%) |
Oct 26, 2012 | 55.73 | 55.51 | 55.51 | 55.51 | 3,250,800 | -0.20(-0.35%) |
Oct 25, 2012 | 55.62 | 56.40 | 55.30 | 55.70 | 1,505,796 | +0.30(+0.53%) |
Oct 24, 2012 | 56.00 | 56.00 | 55.34 | 55.41 | 1,851,878 | -0.28(-0.50%) |
Oct 23, 2012 | 55.80 | 56.23 | 55.59 | 55.69 | 1,520,654 | +0.33(+0.60%) |
Oct 19, 2012 | 56.55 | 56.59 | 55.16 | 55.36 | 2,258,274 | -1.17(-2.08%) |
Oct 18, 2012 | 55.23 | 56.74 | 55.23 | 56.53 | 1,880,146 | +1.26(+2.29%) |
Oct 17, 2012 | 55.08 | 55.45 | 54.70 | 55.27 | 1,282,104 | +0.34(+0.61%) |
Oct 16, 2012 | 54.32 | 55.02 | 54.32 | 54.94 | 1,478,424 | +0.44(+0.80%) |
Oct 15, 2012 | 55.51 | 55.60 | 54.44 | 54.50 | 2,453,216 | -0.71(-1.29%) |
Oct 12, 2012 | 55.67 | 55.67 | 54.83 | 55.21 | 1,492,450 | +0.48(+0.87%) |
Oct 11, 2012 | 55.12 | 55.65 | 54.58 | 54.73 | 1,595,092 | -0.05(-0.08%) |
Oct 10, 2012 | 53.91 | 55.19 | 53.72 | 54.78 | 2,193,440 | +0.87(+1.61%) |
Oct 09, 2012 | 54.04 | 54.37 | 53.51 | 53.91 | 1,411,646 | -0.30(-0.54%) |
Oct 08, 2012 | 54.17 | 54.26 | 53.70 | 54.20 | 1,114,858 | +0.01(+0.02%) |
Oct 05, 2012 | 54.25 | 54.51 | 53.69 | 54.20 | 1,439,378 | -0.01(-0.01%) |
Oct 04, 2012 | 53.88 | 54.66 | 53.53 | 54.20 | 2,127,326 | +0.35(+0.65%) |
Oct 03, 2012 | 52.16 | 53.88 | 52.02 | 53.85 | 2,517,172 | +1.80(+3.45%) |
Oct 02, 2012 | 52.77 | 52.77 | 51.87 | 52.05 | 1,549,532 | +0.34(+0.65%) |
Oct 01, 2012 | 52.11 | 52.87 | 51.43 | 51.72 | 2,001,840 | -0.09(-0.16%) |
Sep 28, 2012 | 50.99 | 51.90 | 50.80 | 51.80 | 1,961,626 | +0.60(+1.18%) |
Sep 27, 2012 | 50.44 | 51.30 | 50.44 | 51.20 | 1,356,868 | +0.72(+1.43%) |
Sep 26, 2012 | 50.21 | 50.88 | 50.05 | 50.48 | 1,329,422 | +0.33(+0.66%) |
Sep 25, 2012 | 50.37 | 50.75 | 50.10 | 50.15 | 1,041,374 | -0.04(-0.07%) |
Sep 24, 2012 | 50.55 | 51.03 | 50.12 | 50.19 | 1,411,626 | -0.56(-1.11%) |
Sep 21, 2012 | 49.62 | 50.83 | 49.45 | 50.75 | 4,830,658 | +1.42(+2.88%) |
Sep 20, 2012 | 49.21 | 49.38 | 48.80 | 49.33 | 1,006,252 | +0.05(+0.09%) |
Sep 19, 2012 | 49.73 | 49.88 | 49.27 | 49.28 | 1,171,058 | -0.47(-0.94%) |
Sep 18, 2012 | 49.84 | 49.84 | 49.48 | 49.76 | 1,022,612 | -0.09(-0.17%) |
Sep 17, 2012 | 49.16 | 50.27 | 49.01 | 49.84 | 1,125,262 | +0.62(+1.25%) |
Sep 14, 2012 | 49.65 | 50.10 | 49.08 | 49.23 | 1,869,546 | -0.57(-1.14%) |
Sep 13, 2012 | 49.32 | 50.02 | 48.93 | 49.80 | 1,245,742 | +0.56(+1.14%) |
Sep 12, 2012 | 49.09 | 49.73 | 48.80 | 49.23 | 1,681,076 | +0.44(+0.89%) |
Sep 11, 2012 | 49.38 | 49.51 | 48.38 | 48.80 | 2,583,328 | -0.43(-0.87%) |
Sep 10, 2012 | 49.91 | 50.20 | 49.04 | 49.23 | 1,632,834 | -1.06(-2.11%) |
Sep 07, 2012 | 50.91 | 50.91 | 49.79 | 50.29 | 1,245,246 | -0.13(-0.27%) |
Sep 06, 2012 | 50.06 | 50.80 | 50.06 | 50.42 | 1,628,620 | +0.28(+0.56%) |
Sep 05, 2012 | 49.00 | 51.98 | 48.98 | 50.15 | 4,018,498 | +1.33(+2.71%) |
Sep 04, 2012 | 48.58 | 48.87 | 48.12 | 48.82 | 1,303,462 | +0.19(+0.38%) |
Aug 31, 2012 | 48.60 | 48.87 | 48.36 | 48.63 | 571,696 | +0.13(+0.28%) |
Aug 30, 2012 | 48.47 | 48.69 | 48.14 | 48.50 | 762,334 | -0.16(-0.33%) |
Aug 29, 2012 | 48.77 | 48.90 | 48.62 | 48.66 | 622,370 | -0.07(-0.14%) |
Aug 27, 2012 | 48.55 | 48.99 | 48.53 | 48.73 | 1,091,646 | +0.21(+0.44%) |
Aug 24, 2012 | 48.18 | 48.59 | 48.05 | 48.52 | 807,968 | +0.42(+0.88%) |
Aug 23, 2012 | 48.31 | 48.31 | 47.99 | 48.09 | 881,366 | -0.16(-0.33%) |
Aug 22, 2012 | 47.97 | 48.44 | 47.59 | 48.25 | 1,147,144 | +0.24(+0.51%) |
Aug 21, 2012 | 48.99 | 49.00 | 47.91 | 48.01 | 1,700,218 | -0.99(-2.02%) |
Aug 20, 2012 | 48.91 | 49.17 | 48.62 | 48.99 | 746,246 | +0.18(+0.37%) |
Aug 17, 2012 | 49.06 | 49.10 | 48.46 | 48.81 | 1,162,036 | -0.33(-0.67%) |
Aug 16, 2012 | 49.02 | 49.26 | 48.89 | 49.15 | 800,574 | +0.08(+0.16%) |
Aug 15, 2012 | 48.94 | 49.42 | 48.79 | 49.06 | 1,138,056 | +0.13(+0.27%) |
Aug 14, 2012 | 48.33 | 48.94 | 48.08 | 48.94 | 1,363,740 | +0.75(+1.55%) |
Aug 13, 2012 | 48.26 | 48.26 | 48.01 | 48.19 | 1,112,082 | -0.15(-0.31%) |
Aug 10, 2012 | 48.09 | 48.38 | 47.63 | 48.34 | 1,192,864 | +0.20(+0.42%) |
Aug 09, 2012 | 48.47 | 48.91 | 48.08 | 48.14 | 1,394,324 | -0.48(-0.99%) |
Aug 08, 2012 | 48.40 | 48.74 | 48.20 | 48.62 | 1,171,940 | +0.12(+0.25%) |
Aug 07, 2012 | 48.02 | 48.64 | 47.87 | 48.50 | 1,858,056 | +0.63(+1.33%) |
Aug 06, 2012 | 49.67 | 49.75 | 47.87 | 47.87 | 2,731,370 | -1.78(-3.59%) |
Aug 03, 2012 | 49.20 | 49.69 | 48.84 | 49.65 | 1,041,760 | +0.96(+1.97%) |
Aug 02, 2012 | 49.33 | 49.82 | 47.98 | 48.69 | 1,887,064 | -0.63(-1.28%) |
Aug 01, 2012 | 49.82 | 49.31 | 49.31 | 49.31 | 1,429,834 | +0.10(+0.21%) |
Jul 31, 2012 | 49.81 | 50.26 | 49.13 | 49.21 | 1,933,184 | -0.69(-1.38%) |
Jul 30, 2012 | 49.24 | 49.95 | 49.20 | 49.90 | 871,800 | +0.59(+1.21%) |
Jul 27, 2012 | 49.08 | 49.51 | 48.84 | 49.30 | 1,548,684 | +0.45(+0.91%) |
Jul 26, 2012 | 48.48 | 48.91 | 47.92 | 48.86 | 1,248,566 | +1.01(+2.10%) |
Jul 25, 2012 | 47.41 | 48.02 | 47.13 | 47.85 | 1,145,162 | +0.45(+0.96%) |
Jul 24, 2012 | 47.62 | 47.62 | 47.10 | 47.40 | 1,384,942 | -0.16(-0.35%) |
Jul 23, 2012 | 48.08 | 48.14 | 47.38 | 47.56 | 1,116,884 | -1.04(-2.13%) |
Jul 20, 2012 | 48.99 | 49.29 | 48.36 | 48.60 | 1,389,626 | -0.59(-1.21%) |
Jul 19, 2012 | 49.38 | 49.65 | 48.91 | 49.20 | 1,061,752 | -0.13(-0.26%) |
Jul 18, 2012 | 49.59 | 50.09 | 49.20 | 49.33 | 1,590,540 | -0.46(-0.92%) |
Jul 17, 2012 | 49.71 | 49.80 | 49.24 | 49.78 | 1,109,716 | +0.33(+0.68%) |
Jul 16, 2012 | 49.50 | 49.52 | 49.22 | 49.45 | 948,958 | -0.04(-0.08%) |
Jul 13, 2012 | 48.88 | 49.67 | 48.88 | 49.49 | 1,024,018 | +0.60(+1.23%) |
Jul 12, 2012 | 48.48 | 49.03 | 48.32 | 48.89 | 1,106,602 | +0.19(+0.39%) |
Jul 11, 2012 | 48.45 | 48.83 | 48.23 | 48.70 | 1,517,586 | +0.34(+0.69%) |
Jul 10, 2012 | 48.77 | 48.92 | 48.23 | 48.37 | 708,446 | -0.31(-0.65%) |
Jul 09, 2012 | 48.36 | 48.80 | 48.34 | 48.68 | 1,030,442 | +0.37(+0.76%) |
Jul 06, 2012 | 48.32 | 48.53 | 48.01 | 48.31 | 979,588 | -0.47(-0.96%) |
Jul 05, 2012 | 48.88 | 49.19 | 48.67 | 48.78 | 977,550 | -0.07(-0.14%) |
Jul 03, 2012 | 48.95 | 49.55 | 48.71 | 48.85 | 1,160,872 | +0.04(+0.09%) |
Jul 02, 2012 | 49.10 | 49.35 | 48.59 | 48.81 | 2,103,754 | -0.29(-0.60%) |
Jun 29, 2012 | 48.73 | 49.10 | 48.45 | 49.10 | 1,595,442 | +0.75(+1.55%) |
Jun 28, 2012 | 47.43 | 48.37 | 47.23 | 48.35 | 1,363,014 | +0.70(+1.47%) |
Jun 27, 2012 | 47.09 | 48.01 | 47.09 | 47.66 | 1,485,158 | +0.62(+1.33%) |
Jun 26, 2012 | 47.10 | 47.40 | 46.74 | 47.03 | 1,178,506 | -0.12(-0.25%) |
Jun 25, 2012 | 46.96 | 47.45 | 46.92 | 47.15 | 1,520,226 | -0.15(-0.32%) |
Jun 22, 2012 | 46.22 | 47.40 | 46.22 | 47.30 | 2,895,554 | +1.38(+2.99%) |
Jun 21, 2012 | 47.02 | 47.24 | 45.84 | 45.92 | 2,603,564 | -0.97(-2.07%) |
Jun 20, 2012 | 46.88 | 47.20 | 46.53 | 46.90 | 2,442,492 | +0.12(+0.27%) |
Jun 19, 2012 | 45.90 | 46.93 | 45.90 | 46.77 | 2,601,768 | +1.02(+2.23%) |
Jun 18, 2012 | 44.56 | 45.95 | 44.41 | 45.75 | 1,869,212 | +1.06(+2.37%) |
Jun 15, 2012 | 44.24 | 44.74 | 44.02 | 44.69 | 1,328,766 | +0.63(+1.44%) |
Jun 14, 2012 | 43.63 | 44.22 | 43.42 | 44.05 | 1,638,518 | +0.56(+1.30%) |
Jun 13, 2012 | 42.80 | 43.73 | 42.60 | 43.49 | 1,790,086 | +0.52(+1.20%) |
Jun 12, 2012 | 42.59 | 43.00 | 42.33 | 42.98 | 1,145,226 | +0.51(+1.20%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.42 | 42.47 | 1,864,030 | -0.33(-0.78%) |
Jun 08, 2012 | 42.03 | 42.84 | 41.90 | 42.80 | 2,196,448 | +0.65(+1.54%) |
Jun 07, 2012 | 42.45 | 43.01 | 42.02 | 42.15 | 3,000,920 | +0.23(+0.56%) |
Jun 06, 2012 | 41.39 | 41.93 | 41.06 | 41.91 | 1,738,652 | +0.64(+1.55%) |
Jun 05, 2012 | 40.34 | 41.31 | 40.17 | 41.27 | 1,765,026 | +0.74(+1.84%) |
Jun 04, 2012 | 40.16 | 40.55 | 40.01 | 40.53 | 1,669,130 | +0.41(+1.03%) |
Jun 01, 2012 | 40.02 | 40.31 | 40.01 | 40.12 | 1,793,580 | -0.51(-1.26%) |
May 31, 2012 | 40.73 | 40.88 | 40.24 | 40.62 | 1,852,332 | -0.20(-0.49%) |
May 30, 2012 | 41.12 | 41.16 | 40.56 | 40.83 | 1,929,490 | -0.52(-1.27%) |
May 29, 2012 | 41.19 | 41.52 | 41.12 | 41.35 | 1,776,550 | +0.47(+1.15%) |
May 25, 2012 | 40.99 | 41.52 | 40.72 | 40.88 | 1,724,790 | -0.13(-0.32%) |
May 24, 2012 | 40.41 | 41.03 | 40.33 | 41.01 | 4,285,848 | +0.81(+2.03%) |
May 23, 2012 | 39.99 | 40.33 | 39.59 | 40.20 | 3,851,786 | +0.07(+0.17%) |
May 22, 2012 | 42.49 | 42.60 | 39.96 | 40.12 | 7,053,184 | -2.27(-5.37%) |
May 21, 2012 | 40.18 | 42.98 | 38.91 | 42.40 | 11,426,062 | +1.99(+4.94%) |
May 18, 2012 | 40.84 | 40.95 | 40.27 | 40.41 | 1,338,542 | -0.27(-0.65%) |
May 17, 2012 | 41.45 | 41.64 | 40.66 | 40.67 | 1,272,988 | -0.71(-1.73%) |
May 16, 2012 | 41.17 | 41.70 | 41.01 | 41.38 | 2,220,798 | +0.27(+0.66%) |
May 15, 2012 | 40.92 | 41.26 | 40.87 | 41.12 | 1,875,928 | +0.12(+0.29%) |
May 14, 2012 | 41.22 | 41.40 | 40.47 | 40.99 | 2,729,038 | -0.45(-1.09%) |
May 11, 2012 | 41.89 | 42.06 | 41.12 | 41.45 | 3,673,528 | -0.64(-1.52%) |
May 10, 2012 | 42.97 | 42.97 | 41.99 | 42.09 | 2,167,412 | -0.67(-1.57%) |
May 09, 2012 | 42.49 | 42.95 | 42.20 | 42.76 | 2,676,588 | +0.04(+0.08%) |
May 08, 2012 | 42.22 | 42.82 | 41.77 | 42.72 | 1,768,216 | +0.39(+0.93%) |
May 07, 2012 | 42.27 | 42.49 | 42.03 | 42.33 | 1,683,842 | +0.14(+0.32%) |
May 04, 2012 | 42.62 | 42.62 | 42.17 | 42.19 | 1,550,042 | -0.45(-1.06%) |
May 03, 2012 | 42.99 | 43.34 | 42.41 | 42.64 | 2,002,286 | -0.57(-1.32%) |
May 02, 2012 | 43.53 | 44.64 | 42.56 | 43.21 | 3,499,074 | -1.60(-3.58%) |
May 01, 2012 | 44.38 | 45.04 | 44.09 | 44.81 | 1,782,666 | +0.52(+1.19%) |
Apr 30, 2012 | 44.58 | 44.62 | 44.01 | 44.29 | 1,343,554 | -0.30(-0.66%) |
Apr 27, 2012 | 44.09 | 44.76 | 44.09 | 44.59 | 1,205,494 | +0.47(+1.07%) |
Apr 26, 2012 | 43.80 | 44.18 | 43.70 | 44.12 | 870,160 | +0.16(+0.35%) |
Apr 25, 2012 | 43.45 | 44.05 | 43.44 | 43.96 | 1,027,208 | +0.77(+1.77%) |
Apr 24, 2012 | 43.12 | 43.25 | 42.80 | 43.20 | 775,696 | +0.09(+0.20%) |
Apr 23, 2012 | 43.59 | 43.59 | 42.98 | 43.11 | 1,061,792 | -0.70(-1.60%) |
Apr 20, 2012 | 43.66 | 43.84 | 43.55 | 43.81 | 1,360,584 | +0.21(+0.48%) |
Apr 19, 2012 | 43.38 | 43.64 | 43.17 | 43.60 | 939,374 | +0.21(+0.48%) |
Apr 18, 2012 | 43.10 | 43.50 | 43.06 | 43.39 | 904,792 | +0.06(+0.15%) |
Apr 17, 2012 | 42.92 | 43.49 | 42.84 | 43.33 | 1,109,656 | +0.54(+1.25%) |
Apr 16, 2012 | 42.99 | 43.03 | 42.59 | 42.79 | 791,350 | -0.09(-0.22%) |
Apr 13, 2012 | 43.22 | 43.37 | 42.77 | 42.88 | 764,004 | -0.48(-1.12%) |
Apr 12, 2012 | 42.88 | 43.50 | 42.85 | 43.37 | 1,364,682 | +0.54(+1.27%) |
Apr 11, 2012 | 42.67 | 42.91 | 42.53 | 42.83 | 1,286,258 | +0.45(+1.05%) |
Apr 10, 2012 | 42.60 | 43.05 | 42.17 | 42.38 | 2,189,936 | -0.36(-0.85%) |
Apr 09, 2012 | 43.05 | 43.07 | 42.47 | 42.74 | 1,272,514 | -0.75(-1.72%) |
Apr 05, 2012 | 43.34 | 43.56 | 43.01 | 43.49 | 1,625,054 | +0.04(+0.10%) |
Apr 04, 2012 | 44.23 | 44.23 | 43.03 | 43.45 | 3,630,384 | -1.26(-2.82%) |
Apr 03, 2012 | 44.80 | 45.02 | 44.57 | 44.71 | 1,049,828 | -0.15(-0.33%) |
Apr 02, 2012 | 45.00 | 45.05 | 44.62 | 44.86 | 1,041,456 | -0.23(-0.50%) |
Mar 30, 2012 | 44.90 | 45.21 | 44.68 | 45.09 | 1,498,096 | +0.45(+1.00%) |
Mar 29, 2012 | 43.95 | 44.90 | 43.90 | 44.64 | 1,328,006 | +0.52(+1.17%) |
Mar 28, 2012 | 44.41 | 44.65 | 43.89 | 44.12 | 992,694 | -0.16(-0.36%) |
Mar 27, 2012 | 44.36 | 44.44 | 43.94 | 44.28 | 784,100 | +0.05(+0.12%) |
Mar 26, 2012 | 43.50 | 44.26 | 43.43 | 44.23 | 985,644 | +0.93(+2.15%) |
Mar 23, 2012 | 43.68 | 43.74 | 43.13 | 43.30 | 1,095,046 | -0.41(-0.93%) |
Mar 22, 2012 | 43.77 | 43.84 | 43.41 | 43.70 | 833,334 | -0.30(-0.68%) |
Mar 21, 2012 | 43.73 | 44.08 | 43.58 | 44.01 | 939,258 | +0.23(+0.53%) |
Mar 20, 2012 | 43.77 | 44.05 | 43.60 | 43.77 | 581,610 | -0.28(-0.64%) |
Mar 19, 2012 | 44.41 | 44.45 | 43.80 | 44.05 | 861,936 | -0.24(-0.54%) |
Mar 16, 2012 | 44.07 | 44.41 | 44.01 | 44.30 | 1,366,786 | +0.33(+0.75%) |
Mar 15, 2012 | 43.99 | 44.01 | 43.59 | 43.97 | 1,108,270 | +0.01(+0.01%) |
Mar 14, 2012 | 43.65 | 44.03 | 43.56 | 43.96 | 1,049,206 | +0.37(+0.85%) |
Mar 13, 2012 | 43.25 | 43.62 | 42.99 | 43.59 | 1,220,448 | +0.47(+1.08%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.66 | 43.12 | 1,628,490 | +0.02(+0.03%) |
Mar 09, 2012 | 43.98 | 44.49 | 43.05 | 43.11 | 2,956,712 | -0.79(-1.80%) |
Mar 08, 2012 | 43.53 | 44.22 | 43.38 | 43.90 | 1,256,246 | +0.62(+1.42%) |
Mar 07, 2012 | 43.00 | 43.45 | 42.93 | 43.28 | 871,990 | +0.36(+0.84%) |
Mar 06, 2012 | 43.06 | 43.27 | 42.80 | 42.92 | 1,607,198 | -0.38(-0.87%) |
Mar 05, 2012 | 43.22 | 43.66 | 43.22 | 43.30 | 1,308,592 | -0.07(-0.15%) |
Mar 02, 2012 | 43.36 | 43.52 | 43.20 | 43.37 | 1,099,486 | -0.04(-0.10%) |
Mar 01, 2012 | 43.34 | 43.49 | 43.15 | 43.41 | 913,046 | +0.13(+0.31%) |
Feb 29, 2012 | 43.35 | 43.52 | 43.20 | 43.27 | 1,423,580 | -0.11(-0.24%) |
Feb 28, 2012 | 43.18 | 43.48 | 42.91 | 43.38 | 1,111,710 | +0.28(+0.64%) |
Feb 27, 2012 | 43.17 | 43.44 | 42.98 | 43.10 | 1,666,482 | -0.30(-0.68%) |
Feb 24, 2012 | 42.93 | 43.50 | 42.83 | 43.40 | 1,303,018 | +0.41(+0.97%) |
Feb 23, 2012 | 42.97 | 43.02 | 42.69 | 42.98 | 1,459,006 | +0.02(+0.06%) |
Feb 22, 2012 | 43.05 | 43.08 | 42.65 | 42.96 | 1,970,848 | -0.04(-0.09%) |
Feb 21, 2012 | 42.97 | 43.31 | 42.52 | 43.00 | 1,790,270 | +0.14(+0.33%) |
Feb 17, 2012 | 44.22 | 44.45 | 42.58 | 42.86 | 3,053,960 | +0.12(+0.28%) |
Feb 16, 2012 | 42.88 | 43.01 | 42.57 | 42.74 | 1,404,208 | -0.20(-0.48%) |
Feb 15, 2012 | 43.34 | 43.74 | 42.56 | 42.95 | 1,625,340 | +0.57(+1.35%) |
Feb 14, 2012 | 41.90 | 42.47 | 41.87 | 42.38 | 2,200,392 | +0.40(+0.94%) |
Feb 13, 2012 | 42.14 | 42.16 | 41.66 | 41.98 | 1,352,258 | -0.01(-0.01%) |
Feb 10, 2012 | 41.77 | 42.01 | 41.40 | 41.98 | 853,754 | -0.02(-0.05%) |
Feb 09, 2012 | 41.91 | 42.04 | 41.34 | 42.01 | 1,907,624 | +0.16(+0.37%) |
Feb 08, 2012 | 41.98 | 42.06 | 41.44 | 41.85 | 1,144,400 | -0.05(-0.11%) |
Feb 07, 2012 | 42.03 | 42.33 | 41.52 | 41.90 | 1,100,854 | -0.22(-0.52%) |
Feb 06, 2012 | 41.77 | 42.14 | 41.44 | 42.12 | 1,952,278 | +0.16(+0.37%) |
Feb 03, 2012 | 41.79 | 42.03 | 41.59 | 41.96 | 994,842 | +0.52(+1.27%) |
Feb 02, 2012 | 41.94 | 41.94 | 41.24 | 41.44 | 1,142,730 | -0.51(-1.22%) |