Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.30 | 51.40 | 50.85 | 51.09 | 13,792,715 | -0.06(-0.11%) |
Oct 26, 2012 | 51.22 | 51.15 | 51.15 | 51.15 | 12,426,944 | -0.17(-0.34%) |
Oct 25, 2012 | 51.23 | 51.63 | 51.21 | 51.32 | 13,407,589 | +0.29(+0.57%) |
Oct 24, 2012 | 51.21 | 51.37 | 50.98 | 51.03 | 11,881,879 | -0.11(-0.21%) |
Oct 23, 2012 | 51.34 | 51.60 | 50.88 | 51.14 | 15,366,224 | -0.70(-1.35%) |
Oct 19, 2012 | 52.02 | 52.12 | 51.75 | 51.84 | 25,492,496 | -0.48(-0.91%) |
Oct 18, 2012 | 51.13 | 52.48 | 51.09 | 52.32 | 46,367,864 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.35 | 50.18 | 51.22 | 36,763,888 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.79 | 50.18 | 18,974,384 | +0.69(+1.38%) |
Oct 15, 2012 | 49.19 | 49.77 | 49.11 | 49.49 | 20,610,244 | +0.45(+0.93%) |
Oct 12, 2012 | 49.19 | 49.43 | 48.91 | 49.04 | 12,039,297 | +0.00(+0.00%) |
Oct 11, 2012 | 49.21 | 49.27 | 48.96 | 49.04 | 13,012,445 | -0.18(-0.37%) |
Oct 10, 2012 | 49.33 | 49.41 | 49.04 | 49.22 | 14,845,704 | -0.14(-0.28%) |
Oct 09, 2012 | 49.50 | 49.76 | 49.13 | 49.35 | 21,299,150 | -0.74(-1.48%) |
Oct 08, 2012 | 50.21 | 50.25 | 49.90 | 50.10 | 8,933,048 | -0.15(-0.30%) |
Oct 05, 2012 | 50.11 | 50.31 | 50.01 | 50.25 | 13,070,989 | +0.27(+0.55%) |
Oct 04, 2012 | 49.85 | 50.14 | 49.79 | 49.97 | 13,024,214 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.01 | 49.58 | 49.78 | 11,855,302 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.98 | 49.52 | 49.75 | 13,656,969 | -0.12(-0.25%) |
Oct 01, 2012 | 49.72 | 50.10 | 49.72 | 49.87 | 13,375,470 | +0.16(+0.32%) |
Sep 28, 2012 | 49.61 | 49.81 | 49.42 | 49.71 | 14,268,177 | -0.07(-0.14%) |
Sep 27, 2012 | 49.84 | 50.03 | 49.70 | 49.79 | 11,339,634 | +0.01(+0.01%) |
Sep 26, 2012 | 50.14 | 50.14 | 49.75 | 49.78 | 13,822,310 | -0.23(-0.46%) |
Sep 25, 2012 | 49.79 | 50.24 | 49.79 | 50.01 | 16,067,485 | +0.23(+0.46%) |
Sep 24, 2012 | 49.69 | 49.92 | 49.64 | 49.78 | 12,588,988 | -0.04(-0.09%) |
Sep 21, 2012 | 49.81 | 50.04 | 49.66 | 49.82 | 26,442,694 | +0.12(+0.23%) |
Sep 20, 2012 | 49.35 | 49.77 | 49.30 | 49.71 | 12,065,416 | +0.22(+0.44%) |
Sep 19, 2012 | 49.60 | 49.72 | 49.49 | 49.49 | 13,738,337 | +0.04(+0.07%) |
Sep 18, 2012 | 49.12 | 49.54 | 49.11 | 49.45 | 11,176,490 | +0.22(+0.44%) |
Sep 17, 2012 | 49.41 | 49.56 | 49.06 | 49.24 | 16,056,984 | -0.16(-0.32%) |
Sep 14, 2012 | 49.71 | 49.71 | 49.12 | 49.40 | 18,058,106 | -0.38(-0.75%) |
Sep 13, 2012 | 49.06 | 49.90 | 49.06 | 49.77 | 18,028,502 | +0.61(+1.23%) |
Sep 12, 2012 | 49.32 | 49.39 | 49.08 | 49.17 | 11,408,732 | -0.04(-0.07%) |
Sep 11, 2012 | 49.32 | 49.45 | 49.19 | 49.20 | 12,228,217 | +0.01(+0.03%) |
Sep 10, 2012 | 49.05 | 49.40 | 48.93 | 49.19 | 15,859,585 | +0.22(+0.44%) |
Sep 07, 2012 | 49.04 | 49.06 | 48.71 | 48.97 | 11,648,186 | +0.03(+0.06%) |
Sep 06, 2012 | 48.85 | 49.22 | 48.76 | 48.94 | 18,124,302 | +0.41(+0.85%) |
Sep 05, 2012 | 48.65 | 48.96 | 48.44 | 48.53 | 12,844,116 | +0.01(+0.02%) |
Sep 04, 2012 | 48.69 | 48.73 | 48.31 | 48.52 | 11,647,165 | -0.12(-0.25%) |
Aug 31, 2012 | 48.66 | 48.99 | 48.45 | 48.65 | 14,072,085 | +0.16(+0.33%) |
Aug 30, 2012 | 48.50 | 48.63 | 48.23 | 48.49 | 13,407,567 | -0.12(-0.24%) |
Aug 29, 2012 | 48.54 | 48.93 | 48.38 | 48.60 | 13,319,907 | -0.09(-0.18%) |
Aug 27, 2012 | 48.73 | 49.03 | 48.68 | 48.69 | 12,143,871 | -0.08(-0.16%) |
Aug 24, 2012 | 48.49 | 48.94 | 48.44 | 48.77 | 15,659,714 | +0.34(+0.70%) |
Aug 23, 2012 | 48.47 | 48.58 | 48.30 | 48.43 | 12,675,878 | -0.01(-0.01%) |
Aug 22, 2012 | 48.35 | 48.57 | 48.28 | 48.44 | 11,512,762 | -0.02(-0.04%) |
Aug 21, 2012 | 48.39 | 48.79 | 48.34 | 48.46 | 13,350,590 | +0.06(+0.12%) |
Aug 20, 2012 | 48.47 | 48.50 | 48.38 | 48.40 | 17,687,048 | -0.07(-0.15%) |
Aug 17, 2012 | 48.70 | 48.74 | 48.27 | 48.47 | 16,784,690 | -0.29(-0.59%) |
Aug 16, 2012 | 48.93 | 48.94 | 48.63 | 48.76 | 18,908,470 | -0.11(-0.22%) |
Aug 15, 2012 | 48.98 | 49.22 | 48.83 | 48.87 | 13,076,794 | -0.21(-0.42%) |
Aug 14, 2012 | 49.14 | 49.15 | 48.97 | 49.07 | 11,493,888 | +0.13(+0.26%) |
Aug 13, 2012 | 48.89 | 49.01 | 48.74 | 48.94 | 10,069,529 | -0.13(-0.26%) |
Aug 10, 2012 | 48.70 | 49.12 | 48.70 | 49.07 | 10,693,286 | +0.23(+0.47%) |
Aug 09, 2012 | 48.85 | 49.08 | 48.74 | 48.84 | 10,859,944 | -0.02(-0.04%) |
Aug 08, 2012 | 48.82 | 49.02 | 48.77 | 48.87 | 9,193,917 | +0.04(+0.09%) |
Aug 07, 2012 | 49.19 | 49.29 | 48.77 | 48.82 | 15,761,379 | -0.39(-0.80%) |
Aug 06, 2012 | 49.46 | 49.57 | 49.17 | 49.22 | 12,200,336 | -0.20(-0.41%) |
Aug 03, 2012 | 49.32 | 49.56 | 49.25 | 49.42 | 15,244,331 | +0.48(+0.98%) |
Aug 02, 2012 | 49.19 | 49.31 | 48.63 | 48.94 | 18,933,090 | -0.66(-1.34%) |
Aug 01, 2012 | 49.67 | 49.87 | 49.51 | 49.60 | 16,339,462 | +0.11(+0.23%) |
Jul 31, 2012 | 49.51 | 49.73 | 49.40 | 49.49 | 14,426,252 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.65 | 11,720,571 | -0.05(-0.10%) |
Jul 27, 2012 | 49.29 | 49.82 | 49.25 | 49.70 | 19,604,514 | +0.56(+1.13%) |
Jul 26, 2012 | 48.83 | 49.32 | 48.77 | 49.14 | 22,951,190 | +0.87(+1.79%) |
Jul 25, 2012 | 48.38 | 48.63 | 48.18 | 48.28 | 13,822,237 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.79 | 47.90 | 48.15 | 16,989,304 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.69 | 16,461,902 | -0.37(-0.76%) |
Jul 20, 2012 | 49.58 | 49.59 | 48.87 | 49.07 | 19,533,824 | -0.64(-1.29%) |
Jul 19, 2012 | 49.51 | 49.83 | 49.31 | 49.71 | 18,882,002 | +0.11(+0.23%) |
Jul 18, 2012 | 49.14 | 49.66 | 49.09 | 49.60 | 21,842,266 | +0.26(+0.54%) |
Jul 17, 2012 | 48.50 | 49.46 | 48.34 | 49.33 | 33,851,088 | +0.39(+0.80%) |
Jul 16, 2012 | 48.95 | 49.13 | 48.87 | 48.94 | 18,073,508 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.14 | 48.42 | 49.05 | 18,368,426 | +0.64(+1.33%) |
Jul 12, 2012 | 48.34 | 48.70 | 48.22 | 48.41 | 23,037,324 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.69 | 48.42 | 48.54 | 16,821,096 | +0.01(+0.03%) |
Jul 10, 2012 | 48.59 | 48.69 | 48.43 | 48.53 | 17,976,400 | +0.07(+0.15%) |
Jul 09, 2012 | 48.43 | 48.59 | 48.35 | 48.46 | 17,464,224 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.16 | 48.36 | 13,648,721 | -0.10(-0.21%) |
Jul 05, 2012 | 48.56 | 48.72 | 48.46 | 48.46 | 16,585,708 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.70 | 48.42 | 48.64 | 12,451,942 | +0.03(+0.06%) |
Jul 02, 2012 | 48.30 | 48.62 | 48.14 | 48.62 | 17,558,650 | +0.31(+0.65%) |
Jun 29, 2012 | 48.12 | 48.40 | 48.05 | 48.30 | 25,326,226 | +0.44(+0.93%) |
Jun 28, 2012 | 47.69 | 47.90 | 47.50 | 47.86 | 16,939,832 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.04 | 47.44 | 47.79 | 24,609,490 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.68 | 47.48 | 47.49 | 15,525,757 | -0.06(-0.12%) |
Jun 25, 2012 | 47.37 | 47.64 | 47.29 | 47.54 | 19,191,572 | -0.09(-0.20%) |
Jun 22, 2012 | 47.66 | 47.88 | 47.56 | 47.64 | 26,535,856 | +0.17(+0.36%) |
Jun 21, 2012 | 47.58 | 47.88 | 47.30 | 47.46 | 34,332,132 | -0.44(-0.91%) |
Jun 20, 2012 | 47.74 | 47.90 | 47.51 | 47.90 | 29,702,880 | +0.20(+0.42%) |
Jun 19, 2012 | 47.40 | 47.87 | 47.44 | 47.70 | 33,031,366 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.46 | 47.06 | 47.40 | 36,017,536 | +0.21(+0.44%) |
Jun 15, 2012 | 47.11 | 47.26 | 46.84 | 47.19 | 36,356,736 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.96 | 46.79 | 47,997,160 | +0.71(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.17 | 46.08 | 137,689,712 | +0.98(+2.17%) |
Jun 12, 2012 | 44.44 | 45.23 | 44.20 | 45.10 | 37,283,032 | +0.69(+1.55%) |
Jun 11, 2012 | 45.02 | 45.06 | 44.40 | 44.41 | 17,100,888 | -0.61(-1.37%) |
Jun 08, 2012 | 44.71 | 45.07 | 44.56 | 45.03 | 15,735,226 | +0.13(+0.29%) |
Jun 07, 2012 | 45.17 | 45.18 | 44.69 | 44.90 | 18,126,598 | +0.00(+0.00%) |
Jun 06, 2012 | 44.39 | 44.90 | 44.25 | 44.90 | 16,172,728 | +0.42(+0.95%) |
Jun 05, 2012 | 44.44 | 44.60 | 44.33 | 44.48 | 13,321,758 | -0.09(-0.21%) |
Jun 04, 2012 | 44.35 | 44.65 | 44.25 | 44.57 | 12,872,978 | +0.40(+0.91%) |
Jun 01, 2012 | 44.35 | 44.55 | 44.12 | 44.17 | 16,867,708 | -0.46(-1.04%) |
May 31, 2012 | 44.58 | 44.95 | 44.43 | 44.63 | 18,600,014 | +0.16(+0.35%) |
May 30, 2012 | 44.57 | 44.61 | 44.33 | 44.48 | 13,168,763 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 44.99 | 44.54 | 44.75 | 14,115,108 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.53 | 44.69 | 15,677,707 | -0.42(-0.93%) |
May 24, 2012 | 44.96 | 45.28 | 44.90 | 45.11 | 13,021,285 | +0.31(+0.70%) |
May 23, 2012 | 44.89 | 45.14 | 44.52 | 44.80 | 15,915,213 | -0.18(-0.39%) |
May 22, 2012 | 44.89 | 45.17 | 44.84 | 44.97 | 11,876,807 | +0.04(+0.08%) |
May 21, 2012 | 44.79 | 45.19 | 44.78 | 44.94 | 12,408,803 | +0.09(+0.19%) |
May 18, 2012 | 45.22 | 45.25 | 44.67 | 44.85 | 19,464,058 | -0.14(-0.31%) |
May 17, 2012 | 45.11 | 45.31 | 44.95 | 45.00 | 11,290,087 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.94 | 45.11 | 14,149,426 | +0.07(+0.16%) |
May 15, 2012 | 45.10 | 45.41 | 44.90 | 45.04 | 12,004,798 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.00 | 45.27 | 56,052,784 | -0.29(-0.64%) |
May 11, 2012 | 45.62 | 46.02 | 45.48 | 45.56 | 53,421,240 | -0.16(-0.36%) |
May 10, 2012 | 45.89 | 45.92 | 45.59 | 45.72 | 10,799,172 | +0.21(+0.45%) |
May 09, 2012 | 45.73 | 45.94 | 45.49 | 45.51 | 15,044,118 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.01 | 45.70 | 46.01 | 17,500,898 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.88 | 11,780,109 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.23 | 45.84 | 45.84 | 14,551,755 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.12 | 46.26 | 14,657,116 | +0.01(+0.02%) |
May 02, 2012 | 46.14 | 46.26 | 45.91 | 46.26 | 11,792,582 | +0.08(+0.17%) |
May 01, 2012 | 45.96 | 46.28 | 45.88 | 46.18 | 14,276,502 | +0.09(+0.18%) |
Apr 30, 2012 | 45.92 | 46.30 | 45.91 | 46.09 | 16,047,749 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.11 | 45.80 | 45.91 | 13,948,710 | +0.06(+0.14%) |
Apr 26, 2012 | 45.60 | 46.00 | 45.50 | 45.85 | 12,908,494 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.20 | 45.62 | 15,765,642 | +0.47(+1.03%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.86 | 45.15 | 12,742,655 | +0.28(+0.63%) |
Apr 23, 2012 | 44.96 | 45.10 | 44.82 | 44.87 | 14,294,786 | -0.24(-0.53%) |
Apr 20, 2012 | 44.76 | 45.29 | 44.75 | 45.11 | 20,225,708 | +0.48(+1.08%) |
Apr 19, 2012 | 44.76 | 44.99 | 44.44 | 44.63 | 21,452,082 | -0.16(-0.36%) |
Apr 18, 2012 | 45.47 | 45.26 | 44.69 | 44.79 | 29,048,570 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.51 | 44.80 | 45.47 | 25,878,210 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.43 | 45.08 | 45.30 | 14,833,437 | +0.31(+0.69%) |
Apr 13, 2012 | 45.27 | 45.31 | 44.97 | 44.99 | 15,855,772 | -0.43(-0.95%) |
Apr 12, 2012 | 45.35 | 45.42 | 45.09 | 45.42 | 18,511,284 | +0.01(+0.03%) |
Apr 11, 2012 | 45.80 | 45.80 | 45.29 | 45.41 | 14,632,524 | -0.05(-0.11%) |
Apr 10, 2012 | 45.89 | 45.92 | 45.43 | 45.46 | 18,039,324 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.94 | 45.97 | 8,948,048 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.29 | 46.09 | 46.26 | 11,189,478 | -0.04(-0.08%) |
Apr 04, 2012 | 46.45 | 46.52 | 46.27 | 46.30 | 13,321,550 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.84 | 46.38 | 46.65 | 12,892,442 | -0.23(-0.50%) |
Apr 02, 2012 | 46.76 | 46.94 | 46.60 | 46.88 | 12,408,712 | +0.18(+0.38%) |
Mar 30, 2012 | 46.47 | 46.86 | 46.43 | 46.70 | 15,971,412 | +0.30(+0.64%) |
Mar 29, 2012 | 46.22 | 46.41 | 46.16 | 46.41 | 13,406,293 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.46 | 46.15 | 46.46 | 14,554,986 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.18 | 46.31 | 15,114,325 | +0.16(+0.35%) |
Mar 26, 2012 | 45.94 | 46.21 | 45.90 | 46.14 | 12,010,220 | +0.44(+0.96%) |
Mar 23, 2012 | 45.66 | 45.82 | 45.58 | 45.70 | 11,386,930 | +0.06(+0.14%) |
Mar 22, 2012 | 45.79 | 45.80 | 45.60 | 45.64 | 15,000,226 | -0.21(-0.46%) |
Mar 21, 2012 | 45.99 | 46.07 | 45.77 | 45.85 | 11,072,151 | -0.14(-0.31%) |
Mar 20, 2012 | 46.02 | 46.11 | 45.85 | 45.99 | 10,960,528 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.21 | 45.95 | 46.17 | 10,340,783 | +0.06(+0.14%) |
Mar 16, 2012 | 46.16 | 46.35 | 45.89 | 46.11 | 25,008,568 | +0.04(+0.08%) |
Mar 15, 2012 | 45.97 | 46.29 | 45.92 | 46.07 | 16,062,227 | -0.01(-0.02%) |
Mar 14, 2012 | 46.17 | 46.29 | 46.04 | 46.08 | 13,575,625 | -0.18(-0.38%) |
Mar 13, 2012 | 46.32 | 46.33 | 46.04 | 46.26 | 13,847,603 | +0.16(+0.35%) |
Mar 12, 2012 | 45.70 | 46.13 | 45.70 | 46.09 | 10,288,390 | +0.25(+0.56%) |
Mar 09, 2012 | 45.90 | 46.02 | 45.73 | 45.84 | 11,879,086 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.08 | 45.84 | 45.92 | 15,975,029 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.64 | 45.40 | 45.53 | 12,094,164 | -0.04(-0.08%) |
Mar 06, 2012 | 45.64 | 45.83 | 45.45 | 45.56 | 13,367,793 | -0.40(-0.86%) |
Mar 05, 2012 | 45.80 | 45.99 | 45.70 | 45.96 | 10,735,190 | +0.10(+0.22%) |
Mar 02, 2012 | 45.84 | 45.93 | 45.71 | 45.86 | 8,564,316 | -0.04(-0.09%) |
Mar 01, 2012 | 46.10 | 46.21 | 45.77 | 45.90 | 12,447,980 | -0.18(-0.38%) |
Feb 29, 2012 | 46.18 | 46.21 | 45.82 | 46.08 | 16,177,392 | -0.07(-0.15%) |
Feb 28, 2012 | 45.74 | 46.32 | 45.67 | 46.15 | 16,356,945 | +0.52(+1.13%) |
Feb 27, 2012 | 45.50 | 45.77 | 45.33 | 45.63 | 12,037,314 | -0.01(-0.02%) |
Feb 24, 2012 | 45.87 | 45.87 | 45.45 | 45.64 | 14,799,289 | -0.05(-0.11%) |
Feb 23, 2012 | 45.75 | 46.36 | 45.55 | 45.69 | 12,811,249 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.86 | 45.53 | 45.62 | 11,613,032 | -0.03(-0.06%) |
Feb 21, 2012 | 45.78 | 45.79 | 45.44 | 45.65 | 11,514,250 | +0.04(+0.08%) |
Feb 17, 2012 | 45.77 | 45.82 | 45.49 | 45.61 | 12,905,276 | +0.05(+0.11%) |
Feb 16, 2012 | 45.34 | 45.73 | 45.23 | 45.56 | 11,675,671 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.58 | 45.25 | 45.37 | 12,781,094 | +0.03(+0.06%) |
Feb 14, 2012 | 45.44 | 45.52 | 45.15 | 45.35 | 12,792,722 | -0.05(-0.11%) |
Feb 13, 2012 | 45.55 | 45.58 | 45.34 | 45.40 | 13,767,226 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.46 | 45.09 | 45.34 | 19,883,072 | -0.20(-0.45%) |
Feb 09, 2012 | 45.73 | 45.87 | 45.49 | 45.54 | 15,581,945 | -0.25(-0.54%) |
Feb 08, 2012 | 45.76 | 45.86 | 45.68 | 45.79 | 9,763,884 | -0.01(-0.03%) |
Feb 07, 2012 | 45.73 | 45.89 | 45.63 | 45.80 | 13,131,362 | +0.05(+0.11%) |
Feb 06, 2012 | 45.94 | 46.03 | 45.65 | 45.75 | 13,586,631 | -0.32(-0.69%) |
Feb 03, 2012 | 46.25 | 46.34 | 45.99 | 46.07 | 12,875,314 | +0.04(+0.08%) |
Feb 02, 2012 | 46.10 | 46.30 | 45.87 | 46.03 | 11,800,855 | -0.07(-0.15%) |
Feb 01, 2012 | 46.30 | 46.55 | 46.08 | 46.10 | 17,490,824 | -0.15(-0.33%) |
Jan 31, 2012 | 46.22 | 46.29 | 46.01 | 46.26 | 19,262,068 | +0.14(+0.30%) |
Jan 30, 2012 | 45.85 | 46.12 | 45.71 | 46.12 | 10,660,367 | +0.11(+0.23%) |
Jan 27, 2012 | 46.05 | 46.23 | 45.94 | 46.01 | 14,917,418 | -0.10(-0.21%) |
Jan 26, 2012 | 45.99 | 46.24 | 45.77 | 46.11 | 17,851,992 | +0.34(+0.75%) |
Jan 25, 2012 | 45.50 | 45.83 | 45.45 | 45.77 | 15,003,507 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.62 | 17,541,168 | +0.00(+0.00%) |
Jan 23, 2012 | 45.78 | 45.85 | 45.54 | 45.62 | 14,425,958 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.81 | 20,966,838 | +0.06(+0.12%) |
Jan 19, 2012 | 45.73 | 45.80 | 45.47 | 45.75 | 16,670,015 | -0.06(-0.14%) |
Jan 18, 2012 | 45.80 | 45.88 | 45.62 | 45.82 | 11,534,761 | +0.11(+0.25%) |
Jan 17, 2012 | 46.00 | 46.10 | 45.27 | 45.70 | 11,911,322 | -0.10(-0.21%) |
Jan 13, 2012 | 45.60 | 45.82 | 45.17 | 45.80 | 12,793,088 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.57 | 45.78 | 10,547,787 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.00 | 45.51 | 45.71 | 9,624,862 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.90 | 45.62 | 45.76 | 12,078,098 | +0.19(+0.42%) |
Jan 09, 2012 | 45.59 | 45.68 | 45.21 | 45.57 | 11,305,258 | +0.07(+0.15%) |
Jan 06, 2012 | 45.93 | 45.94 | 45.35 | 45.50 | 21,884,994 | -0.40(-0.87%) |
Jan 05, 2012 | 45.84 | 46.04 | 45.50 | 45.90 | 16,936,578 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,169,639 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,066,911 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.34 | 45.80 | 46.24 | 8,030,861 | +0.30(+0.66%) |
Dec 28, 2011 | 46.30 | 46.34 | 45.83 | 45.94 | 8,358,939 | -0.40(-0.86%) |
Dec 27, 2011 | 46.31 | 46.54 | 46.25 | 46.34 | 7,083,798 | +0.03(+0.06%) |
Dec 23, 2011 | 45.78 | 46.32 | 45.75 | 46.31 | 9,266,185 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.62 | 45.33 | 45.59 | 12,070,997 | +0.31(+0.68%) |
Dec 20, 2011 | 44.93 | 45.43 | 44.92 | 45.28 | 16,084,090 | +0.69(+1.56%) |
Dec 19, 2011 | 45.04 | 45.11 | 44.47 | 44.59 | 12,858,449 | -0.54(-1.20%) |
Dec 16, 2011 | 45.17 | 45.18 | 44.60 | 45.13 | 27,376,840 | +0.21(+0.47%) |
Dec 15, 2011 | 44.67 | 44.99 | 44.62 | 44.92 | 13,729,485 | +0.58(+1.30%) |
Dec 14, 2011 | 44.48 | 44.76 | 44.17 | 44.34 | 13,966,535 | -0.13(-0.28%) |
Dec 13, 2011 | 44.97 | 44.97 | 44.31 | 44.47 | 20,254,444 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.06 | 44.46 | 44.57 | 15,375,458 | -0.72(-1.58%) |
Dec 09, 2011 | 45.14 | 45.40 | 44.90 | 45.29 | 12,589,338 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.23 | 44.61 | 44.76 | 13,625,040 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.23 | 16,391,996 | +0.67(+1.51%) |
Dec 06, 2011 | 44.64 | 44.87 | 44.40 | 44.56 | 14,843,440 | +0.09(+0.21%) |
Dec 05, 2011 | 44.99 | 45.09 | 44.11 | 44.47 | 21,774,046 | -0.08(-0.17%) |
Dec 02, 2011 | 45.53 | 45.54 | 44.43 | 44.55 | 22,501,892 | -0.69(-1.52%) |
Dec 01, 2011 | 45.40 | 45.58 | 45.16 | 45.23 | 14,038,112 | -0.19(-0.42%) |
Nov 30, 2011 | 44.86 | 45.44 | 44.78 | 45.42 | 21,402,164 | +1.36(+3.09%) |
Nov 29, 2011 | 44.09 | 44.31 | 43.84 | 44.06 | 12,714,478 | +0.29(+0.66%) |
Nov 28, 2011 | 43.43 | 44.01 | 43.36 | 43.77 | 16,548,226 | +0.77(+1.80%) |
Nov 25, 2011 | 43.03 | 43.26 | 42.85 | 43.00 | 8,319,230 | -0.11(-0.24%) |
Nov 23, 2011 | 43.52 | 43.57 | 43.11 | 43.11 | 14,902,031 | -0.63(-1.45%) |
Nov 22, 2011 | 43.77 | 43.95 | 43.60 | 43.74 | 12,482,091 | -0.03(-0.06%) |
Nov 21, 2011 | 44.00 | 44.05 | 43.73 | 43.77 | 47,177,328 | -0.63(-1.43%) |
Nov 18, 2011 | 44.64 | 44.64 | 44.20 | 44.40 | 18,205,170 | -0.06(-0.14%) |
Nov 17, 2011 | 44.62 | 44.86 | 44.02 | 44.46 | 20,024,206 | -0.32(-0.71%) |
Nov 16, 2011 | 44.87 | 45.31 | 44.71 | 44.78 | 12,076,787 | -0.41(-0.91%) |
Nov 15, 2011 | 45.18 | 45.40 | 44.86 | 45.19 | 15,424,778 | +0.06(+0.12%) |
Nov 14, 2011 | 45.18 | 45.43 | 44.96 | 45.14 | 11,901,294 | -0.24(-0.52%) |
Nov 11, 2011 | 44.94 | 45.54 | 44.94 | 45.37 | 13,067,155 | +0.79(+1.76%) |
Nov 10, 2011 | 44.60 | 44.80 | 44.27 | 44.59 | 10,793,105 | +0.41(+0.93%) |
Nov 09, 2011 | 44.55 | 44.60 | 43.88 | 44.18 | 15,922,595 | -0.92(-2.05%) |
Nov 08, 2011 | 44.57 | 45.19 | 44.47 | 45.10 | 11,489,201 | +0.60(+1.34%) |
Nov 07, 2011 | 44.48 | 44.74 | 43.98 | 44.51 | 12,631,496 | -0.08(-0.19%) |
Nov 04, 2011 | 44.51 | 44.88 | 44.09 | 44.59 | 13,986,251 | -0.15(-0.34%) |
Nov 03, 2011 | 44.55 | 44.87 | 44.28 | 44.74 | 15,050,513 | +0.49(+1.10%) |
Nov 02, 2011 | 44.78 | 44.78 | 44.09 | 44.25 | 14,576,275 | +0.18(+0.41%) |