Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.18 | 64.53 | 63.06 | 63.28 | 5,194,009 | -0.83(-1.30%) |
Oct 26, 2012 | 64.04 | 64.12 | 64.12 | 64.12 | 5,723,624 | -0.31(-0.48%) |
Oct 25, 2012 | 64.43 | 64.75 | 64.21 | 64.42 | 7,493,727 | +0.40(+0.63%) |
Oct 24, 2012 | 64.78 | 65.22 | 64.01 | 64.02 | 8,938,829 | +0.13(+0.21%) |
Oct 23, 2012 | 63.79 | 64.46 | 63.01 | 63.89 | 5,823,698 | +0.12(+0.18%) |
Oct 19, 2012 | 65.72 | 65.72 | 63.44 | 63.77 | 7,502,567 | -1.92(-2.93%) |
Oct 18, 2012 | 65.15 | 65.82 | 64.90 | 65.70 | 8,214,938 | +0.43(+0.66%) |
Oct 17, 2012 | 64.38 | 65.59 | 64.20 | 65.27 | 5,990,489 | +0.85(+1.32%) |
Oct 16, 2012 | 63.35 | 64.53 | 63.14 | 64.41 | 4,874,922 | +1.33(+2.11%) |
Oct 15, 2012 | 61.83 | 63.20 | 61.64 | 63.09 | 4,665,582 | +1.62(+2.64%) |
Oct 12, 2012 | 62.10 | 62.35 | 61.45 | 61.46 | 4,305,445 | -0.45(-0.72%) |
Oct 11, 2012 | 62.35 | 62.59 | 61.91 | 61.91 | 2,835,227 | -0.03(-0.05%) |
Oct 10, 2012 | 62.41 | 62.51 | 61.70 | 61.94 | 4,293,586 | -0.57(-0.91%) |
Oct 09, 2012 | 62.70 | 62.95 | 62.30 | 62.51 | 4,280,325 | -0.45(-0.71%) |
Oct 08, 2012 | 63.38 | 63.65 | 62.80 | 62.95 | 2,880,731 | -0.66(-1.04%) |
Oct 05, 2012 | 63.55 | 63.89 | 63.39 | 63.61 | 4,415,456 | +0.40(+0.64%) |
Oct 04, 2012 | 63.64 | 63.99 | 63.14 | 63.21 | 3,809,296 | -0.30(-0.47%) |
Oct 03, 2012 | 63.03 | 63.53 | 63.03 | 63.51 | 5,997,998 | +0.33(+0.52%) |
Oct 02, 2012 | 62.54 | 63.36 | 62.30 | 63.18 | 5,056,452 | +0.93(+1.49%) |
Oct 01, 2012 | 61.83 | 62.44 | 61.73 | 62.25 | 5,666,260 | +0.58(+0.94%) |
Sep 28, 2012 | 61.45 | 61.85 | 61.18 | 61.67 | 4,960,752 | +0.04(+0.06%) |
Sep 27, 2012 | 61.13 | 61.87 | 60.78 | 61.64 | 4,880,166 | +0.57(+0.94%) |
Sep 26, 2012 | 61.53 | 62.13 | 60.85 | 61.06 | 7,408,304 | -0.26(-0.42%) |
Sep 25, 2012 | 60.74 | 62.02 | 60.72 | 61.32 | 9,055,825 | +0.66(+1.09%) |
Sep 24, 2012 | 60.05 | 60.78 | 59.98 | 60.66 | 4,457,265 | +0.64(+1.07%) |
Sep 21, 2012 | 60.34 | 60.58 | 59.63 | 60.02 | 9,278,770 | -0.20(-0.33%) |
Sep 20, 2012 | 59.61 | 60.24 | 59.56 | 60.22 | 5,438,360 | +0.43(+0.72%) |
Sep 19, 2012 | 60.17 | 60.25 | 59.65 | 59.79 | 5,423,270 | -0.24(-0.40%) |
Sep 18, 2012 | 60.18 | 60.58 | 59.65 | 60.03 | 6,298,014 | -0.04(-0.06%) |
Sep 17, 2012 | 59.33 | 60.06 | 58.97 | 60.06 | 9,528,681 | +0.53(+0.90%) |
Sep 14, 2012 | 61.16 | 61.16 | 59.33 | 59.53 | 10,162,726 | -1.44(-2.36%) |
Sep 13, 2012 | 60.66 | 61.25 | 60.11 | 60.97 | 5,897,674 | +0.13(+0.21%) |
Sep 12, 2012 | 60.73 | 61.45 | 60.68 | 60.84 | 4,477,476 | -0.58(-0.94%) |
Sep 11, 2012 | 61.35 | 61.63 | 61.30 | 61.42 | 5,718,276 | -0.08(-0.13%) |
Sep 10, 2012 | 62.01 | 62.05 | 61.40 | 61.50 | 6,988,224 | +0.07(+0.11%) |
Sep 07, 2012 | 62.19 | 62.39 | 61.29 | 61.43 | 6,568,488 | -0.62(-1.00%) |
Sep 06, 2012 | 61.84 | 62.15 | 61.78 | 62.05 | 7,913,017 | +0.53(+0.86%) |
Sep 05, 2012 | 61.74 | 62.00 | 61.43 | 61.52 | 5,827,841 | -0.18(-0.30%) |
Sep 04, 2012 | 61.32 | 61.90 | 61.00 | 61.70 | 5,082,955 | +0.30(+0.49%) |
Aug 31, 2012 | 61.32 | 61.77 | 61.12 | 61.40 | 5,625,516 | +0.56(+0.93%) |
Aug 30, 2012 | 60.91 | 61.02 | 60.43 | 60.84 | 4,391,141 | -0.42(-0.68%) |
Aug 29, 2012 | 61.23 | 61.56 | 61.15 | 61.26 | 3,923,632 | -0.52(-0.84%) |
Aug 27, 2012 | 61.73 | 62.40 | 61.48 | 61.78 | 4,965,980 | -0.12(-0.19%) |
Aug 24, 2012 | 61.09 | 61.94 | 61.02 | 61.89 | 4,262,165 | +0.68(+1.11%) |
Aug 23, 2012 | 61.13 | 61.48 | 60.95 | 61.21 | 4,165,621 | -0.15(-0.25%) |
Aug 22, 2012 | 60.86 | 61.60 | 60.62 | 61.37 | 5,051,573 | +0.56(+0.91%) |
Aug 21, 2012 | 60.74 | 61.40 | 60.67 | 60.81 | 5,029,334 | -0.10(-0.16%) |
Aug 20, 2012 | 60.93 | 61.01 | 60.47 | 60.91 | 3,136,595 | -0.10(-0.17%) |
Aug 17, 2012 | 61.07 | 61.15 | 60.20 | 61.01 | 5,547,025 | +0.20(+0.34%) |
Aug 16, 2012 | 61.18 | 61.34 | 60.56 | 60.80 | 4,933,798 | -0.40(-0.66%) |
Aug 15, 2012 | 60.93 | 61.37 | 60.88 | 61.21 | 4,018,331 | +0.08(+0.13%) |
Aug 14, 2012 | 60.18 | 61.18 | 60.01 | 61.13 | 4,940,019 | +1.22(+2.04%) |
Aug 13, 2012 | 60.01 | 60.08 | 59.63 | 59.90 | 5,074,828 | -0.36(-0.60%) |
Aug 10, 2012 | 59.68 | 60.30 | 59.52 | 60.27 | 3,887,887 | +0.55(+0.93%) |
Aug 09, 2012 | 59.01 | 59.83 | 58.98 | 59.71 | 4,649,974 | +0.44(+0.74%) |
Aug 08, 2012 | 59.12 | 59.68 | 59.09 | 59.28 | 4,628,252 | -0.15(-0.25%) |
Aug 07, 2012 | 60.46 | 60.46 | 59.37 | 59.42 | 5,279,297 | -0.63(-1.04%) |
Aug 06, 2012 | 59.87 | 60.38 | 59.54 | 60.05 | 5,243,734 | +0.16(+0.27%) |
Aug 03, 2012 | 60.13 | 60.46 | 59.72 | 59.89 | 5,657,504 | +0.85(+1.44%) |
Aug 02, 2012 | 58.81 | 60.26 | 58.53 | 59.04 | 6,380,505 | -0.57(-0.95%) |
Aug 01, 2012 | 60.77 | 60.91 | 59.55 | 59.60 | 5,553,326 | -0.57(-0.94%) |
Jul 31, 2012 | 60.56 | 60.78 | 60.17 | 60.17 | 6,229,033 | -0.63(-1.03%) |
Jul 30, 2012 | 60.59 | 61.48 | 60.49 | 60.80 | 7,986,158 | -0.34(-0.55%) |
Jul 27, 2012 | 58.65 | 61.18 | 58.63 | 61.13 | 16,967,354 | +3.37(+5.83%) |
Jul 26, 2012 | 57.55 | 58.28 | 57.19 | 57.77 | 8,035,462 | +0.97(+1.71%) |
Jul 25, 2012 | 56.67 | 57.35 | 55.80 | 56.79 | 6,745,026 | +1.15(+2.08%) |
Jul 24, 2012 | 56.76 | 56.76 | 55.50 | 55.64 | 5,714,262 | -0.84(-1.49%) |
Jul 23, 2012 | 56.00 | 56.60 | 55.15 | 56.48 | 6,527,609 | -0.17(-0.31%) |
Jul 20, 2012 | 58.00 | 58.00 | 56.50 | 56.65 | 9,296,416 | -1.36(-2.34%) |
Jul 19, 2012 | 57.84 | 58.46 | 57.46 | 58.01 | 6,719,149 | +0.01(+0.02%) |
Jul 18, 2012 | 57.25 | 58.21 | 56.95 | 58.00 | 6,297,403 | +0.63(+1.09%) |
Jul 17, 2012 | 56.54 | 57.48 | 56.54 | 57.38 | 6,271,259 | +1.09(+1.93%) |
Jul 16, 2012 | 55.77 | 56.62 | 55.74 | 56.29 | 4,359,435 | +0.22(+0.40%) |
Jul 13, 2012 | 55.19 | 56.09 | 55.18 | 56.06 | 4,440,545 | +0.84(+1.52%) |
Jul 12, 2012 | 54.69 | 55.54 | 54.24 | 55.23 | 6,613,369 | -0.20(-0.37%) |
Jul 11, 2012 | 54.48 | 55.49 | 54.34 | 55.43 | 9,727,146 | +0.85(+1.55%) |
Jul 10, 2012 | 54.53 | 55.00 | 54.44 | 54.59 | 8,093,673 | +0.09(+0.17%) |
Jul 09, 2012 | 53.97 | 54.50 | 53.75 | 54.49 | 4,562,612 | +0.69(+1.29%) |
Jul 06, 2012 | 54.10 | 54.36 | 53.72 | 53.80 | 4,259,647 | -0.35(-0.65%) |
Jul 05, 2012 | 53.95 | 54.55 | 53.62 | 54.15 | 4,435,077 | -0.60(-1.10%) |
Jul 03, 2012 | 53.94 | 54.76 | 53.85 | 54.75 | 4,188,032 | +0.58(+1.08%) |
Jul 02, 2012 | 53.20 | 54.18 | 53.14 | 54.17 | 6,521,664 | +1.06(+1.99%) |
Jun 29, 2012 | 52.98 | 53.21 | 52.53 | 53.11 | 6,751,884 | +1.09(+2.09%) |
Jun 28, 2012 | 52.54 | 52.68 | 51.63 | 52.03 | 6,143,819 | -0.69(-1.31%) |
Jun 27, 2012 | 52.33 | 52.84 | 52.33 | 52.72 | 4,794,083 | +0.66(+1.27%) |
Jun 26, 2012 | 52.04 | 52.70 | 51.95 | 52.06 | 5,052,852 | +0.05(+0.10%) |
Jun 25, 2012 | 52.36 | 52.59 | 51.98 | 52.00 | 5,314,960 | -0.78(-1.48%) |
Jun 22, 2012 | 52.16 | 52.82 | 51.93 | 52.79 | 25,899,258 | +0.59(+1.13%) |
Jun 21, 2012 | 53.22 | 53.54 | 52.14 | 52.20 | 8,323,032 | -0.83(-1.57%) |
Jun 20, 2012 | 53.19 | 53.73 | 52.84 | 53.03 | 5,675,376 | -0.17(-0.32%) |
Jun 19, 2012 | 52.47 | 53.38 | 52.32 | 53.19 | 6,255,805 | +0.73(+1.39%) |
Jun 18, 2012 | 51.90 | 52.55 | 51.78 | 52.47 | 5,512,175 | +0.53(+1.02%) |
Jun 15, 2012 | 51.55 | 52.01 | 51.37 | 51.93 | 11,573,291 | +0.63(+1.24%) |
Jun 14, 2012 | 50.18 | 51.48 | 50.04 | 51.30 | 6,022,424 | +1.17(+2.32%) |
Jun 13, 2012 | 50.07 | 50.49 | 49.91 | 50.13 | 5,417,186 | +0.15(+0.29%) |
Jun 12, 2012 | 49.44 | 50.04 | 49.27 | 49.99 | 5,394,021 | +0.60(+1.22%) |
Jun 11, 2012 | 50.30 | 50.39 | 49.35 | 49.38 | 6,688,295 | -0.79(-1.57%) |
Jun 08, 2012 | 50.00 | 50.70 | 49.95 | 50.17 | 6,261,009 | -0.17(-0.33%) |
Jun 07, 2012 | 51.34 | 51.63 | 50.33 | 50.34 | 6,118,216 | -0.64(-1.26%) |
Jun 06, 2012 | 50.13 | 51.05 | 49.98 | 50.98 | 4,959,407 | +1.12(+2.24%) |
Jun 05, 2012 | 49.84 | 49.99 | 49.39 | 49.86 | 4,390,770 | -0.19(-0.37%) |
Jun 04, 2012 | 49.37 | 50.21 | 49.37 | 50.05 | 6,323,500 | +0.69(+1.40%) |
Jun 01, 2012 | 50.27 | 50.67 | 49.25 | 49.35 | 5,734,453 | -1.29(-2.55%) |
May 31, 2012 | 50.64 | 50.99 | 50.27 | 50.64 | 8,057,876 | -0.05(-0.10%) |
May 30, 2012 | 50.21 | 51.02 | 50.15 | 50.70 | 4,853,258 | +0.23(+0.45%) |
May 29, 2012 | 50.46 | 50.54 | 50.08 | 50.47 | 5,699,288 | +0.17(+0.33%) |
May 25, 2012 | 50.36 | 50.41 | 50.12 | 50.30 | 4,062,772 | -0.04(-0.07%) |
May 24, 2012 | 49.92 | 50.37 | 49.76 | 50.34 | 4,477,631 | +0.52(+1.05%) |
May 23, 2012 | 50.13 | 50.42 | 49.53 | 49.81 | 6,257,781 | -0.39(-0.77%) |
May 22, 2012 | 50.49 | 50.79 | 50.15 | 50.20 | 7,453,976 | -0.30(-0.59%) |
May 21, 2012 | 50.35 | 50.64 | 50.30 | 50.50 | 5,832,506 | +0.12(+0.25%) |
May 18, 2012 | 51.50 | 51.50 | 49.92 | 50.37 | 7,962,333 | -1.01(-1.97%) |
May 17, 2012 | 51.77 | 51.85 | 51.35 | 51.39 | 7,665,463 | -0.32(-0.62%) |
May 16, 2012 | 51.72 | 51.85 | 51.37 | 51.71 | 4,682,207 | +0.22(+0.42%) |
May 15, 2012 | 51.01 | 51.55 | 50.99 | 51.49 | 5,188,677 | +0.35(+0.68%) |
May 14, 2012 | 50.96 | 51.51 | 50.69 | 51.14 | 5,583,735 | -0.16(-0.31%) |
May 11, 2012 | 50.84 | 51.55 | 50.68 | 51.30 | 6,439,049 | +0.50(+0.98%) |
May 10, 2012 | 50.77 | 50.90 | 50.51 | 50.80 | 4,817,432 | +0.34(+0.68%) |
May 09, 2012 | 50.92 | 51.14 | 50.42 | 50.46 | 5,521,196 | -0.78(-1.53%) |
May 08, 2012 | 50.26 | 51.30 | 50.19 | 51.24 | 6,985,904 | +0.79(+1.57%) |
May 07, 2012 | 50.25 | 50.73 | 50.21 | 50.45 | 5,773,453 | -0.12(-0.23%) |
May 04, 2012 | 51.08 | 51.15 | 50.57 | 50.57 | 5,814,919 | -0.83(-1.61%) |
May 03, 2012 | 51.46 | 51.58 | 51.10 | 51.39 | 4,267,426 | -0.19(-0.37%) |
May 02, 2012 | 50.96 | 51.64 | 50.83 | 51.58 | 4,924,578 | +0.35(+0.68%) |
May 01, 2012 | 51.34 | 51.64 | 51.18 | 51.23 | 5,003,587 | -0.30(-0.59%) |
Apr 30, 2012 | 51.54 | 52.04 | 51.34 | 51.54 | 5,582,197 | -0.38(-0.74%) |
Apr 27, 2012 | 51.28 | 52.18 | 51.28 | 51.92 | 6,117,232 | +0.62(+1.20%) |
Apr 26, 2012 | 50.58 | 51.53 | 50.55 | 51.31 | 7,415,069 | +0.43(+0.85%) |
Apr 25, 2012 | 50.10 | 50.92 | 50.06 | 50.87 | 8,086,679 | +1.13(+2.27%) |
Apr 24, 2012 | 49.59 | 50.08 | 49.55 | 49.74 | 6,769,309 | +0.25(+0.50%) |
Apr 23, 2012 | 49.45 | 49.54 | 49.21 | 49.50 | 4,890,315 | -0.13(-0.26%) |
Apr 20, 2012 | 48.74 | 49.71 | 48.73 | 49.63 | 7,017,596 | +0.97(+2.00%) |
Apr 19, 2012 | 48.75 | 49.22 | 48.50 | 48.65 | 4,701,930 | -0.01(-0.03%) |
Apr 18, 2012 | 48.81 | 49.29 | 48.66 | 48.67 | 3,859,743 | -0.14(-0.30%) |
Apr 17, 2012 | 48.28 | 48.97 | 48.20 | 48.81 | 5,271,448 | +0.79(+1.65%) |
Apr 16, 2012 | 47.54 | 48.07 | 47.38 | 48.02 | 4,184,667 | +0.49(+1.02%) |
Apr 13, 2012 | 48.32 | 48.32 | 47.51 | 47.54 | 6,268,469 | -0.96(-1.99%) |
Apr 12, 2012 | 48.53 | 48.71 | 48.35 | 48.50 | 3,754,548 | +0.14(+0.28%) |
Apr 11, 2012 | 48.38 | 48.58 | 48.05 | 48.36 | 4,322,214 | +0.39(+0.82%) |
Apr 10, 2012 | 48.34 | 48.55 | 47.83 | 47.97 | 5,466,280 | -0.60(-1.24%) |
Apr 09, 2012 | 48.79 | 49.07 | 48.57 | 48.57 | 3,821,302 | -0.72(-1.47%) |
Apr 05, 2012 | 49.12 | 49.39 | 48.92 | 49.30 | 5,323,138 | +0.12(+0.25%) |
Apr 04, 2012 | 49.04 | 49.39 | 48.84 | 49.18 | 4,970,304 | -0.06(-0.12%) |
Apr 03, 2012 | 49.34 | 49.48 | 48.90 | 49.23 | 6,609,013 | -0.13(-0.26%) |
Apr 02, 2012 | 48.97 | 49.43 | 48.65 | 49.36 | 6,218,845 | +0.10(+0.21%) |
Mar 30, 2012 | 49.04 | 49.28 | 48.74 | 49.26 | 5,327,613 | +0.47(+0.97%) |
Mar 29, 2012 | 48.82 | 49.07 | 48.53 | 48.79 | 4,266,113 | -0.26(-0.53%) |
Mar 28, 2012 | 48.96 | 49.26 | 48.77 | 49.05 | 4,734,761 | -0.09(-0.19%) |
Mar 27, 2012 | 49.07 | 49.53 | 49.02 | 49.15 | 7,187,266 | +0.21(+0.43%) |
Mar 26, 2012 | 48.76 | 49.08 | 48.71 | 48.94 | 6,965,547 | +0.62(+1.29%) |
Mar 23, 2012 | 48.26 | 48.58 | 48.14 | 48.31 | 5,057,610 | +0.03(+0.06%) |
Mar 22, 2012 | 48.37 | 48.45 | 48.06 | 48.28 | 8,395,648 | -0.31(-0.64%) |
Mar 21, 2012 | 49.07 | 49.07 | 48.57 | 48.60 | 5,956,051 | -0.38(-0.78%) |
Mar 20, 2012 | 49.16 | 49.69 | 48.96 | 48.98 | 4,575,620 | -0.34(-0.69%) |
Mar 19, 2012 | 48.71 | 49.50 | 48.56 | 49.32 | 4,054,546 | +0.49(+0.99%) |
Mar 16, 2012 | 49.35 | 49.64 | 48.81 | 48.84 | 11,436,253 | -0.64(-1.29%) |
Mar 15, 2012 | 49.46 | 49.50 | 49.12 | 49.47 | 5,368,732 | +0.00(+0.00%) |
Mar 14, 2012 | 49.86 | 49.92 | 49.34 | 49.47 | 4,807,232 | -0.47(-0.94%) |
Mar 13, 2012 | 49.61 | 49.96 | 49.42 | 49.94 | 3,861,174 | +0.64(+1.29%) |
Mar 12, 2012 | 49.28 | 49.55 | 49.15 | 49.31 | 4,383,843 | +0.01(+0.03%) |
Mar 09, 2012 | 49.17 | 49.47 | 48.95 | 49.29 | 4,369,662 | +0.15(+0.31%) |
Mar 08, 2012 | 48.77 | 49.41 | 48.65 | 49.14 | 5,336,596 | +0.62(+1.27%) |
Mar 07, 2012 | 48.33 | 48.71 | 48.10 | 48.52 | 4,527,781 | +0.30(+0.62%) |
Mar 06, 2012 | 47.79 | 48.75 | 47.69 | 48.23 | 8,431,008 | -0.50(-1.03%) |
Mar 05, 2012 | 49.01 | 49.07 | 48.65 | 48.73 | 5,452,788 | -0.36(-0.74%) |
Mar 02, 2012 | 49.06 | 49.20 | 48.68 | 49.09 | 4,248,390 | +0.10(+0.21%) |
Mar 01, 2012 | 49.44 | 49.44 | 48.85 | 48.99 | 6,581,794 | -0.30(-0.62%) |
Feb 29, 2012 | 49.33 | 49.70 | 49.21 | 49.29 | 5,733,127 | -0.10(-0.21%) |
Feb 28, 2012 | 48.60 | 49.57 | 48.57 | 49.39 | 5,296,777 | +0.51(+1.05%) |
Feb 27, 2012 | 48.71 | 49.07 | 48.36 | 48.88 | 4,374,358 | -0.21(-0.43%) |
Feb 24, 2012 | 48.97 | 49.37 | 48.75 | 49.09 | 4,457,923 | +0.28(+0.58%) |
Feb 23, 2012 | 48.41 | 48.96 | 48.26 | 48.81 | 5,355,064 | +0.40(+0.82%) |
Feb 22, 2012 | 48.31 | 48.73 | 48.09 | 48.41 | 5,923,058 | +0.07(+0.15%) |
Feb 21, 2012 | 48.89 | 49.13 | 48.31 | 48.34 | 8,158,183 | -0.79(-1.61%) |
Feb 17, 2012 | 49.75 | 49.76 | 49.12 | 49.13 | 6,855,477 | -0.80(-1.61%) |
Feb 16, 2012 | 49.34 | 50.15 | 49.27 | 49.93 | 7,522,352 | +0.72(+1.46%) |
Feb 15, 2012 | 49.26 | 49.37 | 48.92 | 49.21 | 5,582,138 | +0.04(+0.09%) |
Feb 14, 2012 | 49.17 | 49.30 | 48.92 | 49.17 | 5,894,619 | -0.26(-0.53%) |
Feb 13, 2012 | 48.84 | 49.60 | 48.82 | 49.43 | 6,076,250 | +0.87(+1.79%) |
Feb 10, 2012 | 48.23 | 48.57 | 48.16 | 48.56 | 7,300,510 | +0.37(+0.78%) |
Feb 09, 2012 | 49.03 | 49.06 | 48.06 | 48.19 | 12,678,063 | -0.88(-1.79%) |
Feb 08, 2012 | 49.75 | 49.75 | 48.81 | 49.06 | 15,151,236 | -0.80(-1.60%) |
Feb 07, 2012 | 49.53 | 49.92 | 49.13 | 49.87 | 9,530,311 | +0.04(+0.07%) |
Feb 06, 2012 | 49.49 | 49.85 | 48.50 | 49.83 | 16,456,043 | -0.12(-0.23%) |
Feb 03, 2012 | 50.18 | 50.37 | 49.75 | 49.94 | 9,148,782 | -0.25(-0.49%) |
Feb 02, 2012 | 50.24 | 50.46 | 49.93 | 50.19 | 7,462,352 | -0.16(-0.32%) |
Feb 01, 2012 | 49.35 | 50.43 | 49.09 | 50.35 | 10,278,226 | +1.38(+2.81%) |
Jan 31, 2012 | 49.33 | 49.53 | 48.86 | 48.97 | 13,918,298 | -0.29(-0.59%) |
Jan 30, 2012 | 49.01 | 49.30 | 48.47 | 49.26 | 8,639,006 | -0.01(-0.01%) |
Jan 27, 2012 | 48.32 | 49.87 | 48.09 | 49.27 | 14,340,378 | +0.19(+0.38%) |
Jan 26, 2012 | 49.88 | 49.88 | 48.74 | 49.08 | 9,760,975 | -0.81(-1.63%) |
Jan 25, 2012 | 48.70 | 50.02 | 48.62 | 49.89 | 8,928,148 | +0.74(+1.50%) |
Jan 24, 2012 | 48.52 | 49.45 | 48.43 | 49.16 | 7,230,556 | +0.30(+0.60%) |
Jan 23, 2012 | 49.61 | 49.74 | 48.70 | 48.86 | 10,069,141 | -1.29(-2.57%) |
Jan 20, 2012 | 49.81 | 50.20 | 49.63 | 50.15 | 9,486,770 | +0.31(+0.62%) |
Jan 19, 2012 | 49.84 | 50.10 | 49.53 | 49.84 | 7,906,741 | -0.06(-0.12%) |
Jan 18, 2012 | 48.83 | 50.02 | 48.75 | 49.90 | 9,930,555 | +0.83(+1.69%) |
Jan 17, 2012 | 48.95 | 49.36 | 48.83 | 49.07 | 9,605,573 | +0.34(+0.70%) |
Jan 13, 2012 | 48.39 | 48.78 | 48.13 | 48.73 | 8,317,800 | +0.04(+0.09%) |
Jan 12, 2012 | 47.78 | 48.86 | 47.78 | 48.69 | 9,974,916 | +0.82(+1.72%) |
Jan 11, 2012 | 47.05 | 47.90 | 46.97 | 47.87 | 6,880,213 | +0.53(+1.11%) |
Jan 10, 2012 | 46.53 | 47.36 | 46.29 | 47.34 | 8,531,587 | +1.06(+2.29%) |
Jan 09, 2012 | 46.58 | 46.60 | 45.63 | 46.28 | 10,459,691 | -0.40(-0.86%) |
Jan 06, 2012 | 46.31 | 46.77 | 46.14 | 46.69 | 6,363,951 | +0.25(+0.54%) |
Jan 05, 2012 | 46.01 | 46.80 | 45.84 | 46.43 | 8,685,578 | +0.47(+1.02%) |
Jan 04, 2012 | 46.21 | 46.23 | 45.71 | 45.96 | 9,843,627 | -0.32(-0.70%) |
Dec 30, 2011 | 46.67 | 46.86 | 46.29 | 46.29 | 7,095,275 | -0.38(-0.82%) |
Dec 29, 2011 | 46.29 | 46.70 | 46.02 | 46.67 | 4,877,556 | +0.53(+1.16%) |
Dec 28, 2011 | 46.27 | 46.42 | 46.00 | 46.14 | 5,445,312 | -0.30(-0.65%) |
Dec 27, 2011 | 45.69 | 46.60 | 45.68 | 46.44 | 5,909,102 | +0.53(+1.15%) |
Dec 23, 2011 | 45.43 | 46.03 | 45.42 | 45.91 | 5,735,083 | +0.40(+0.87%) |
Dec 21, 2011 | 43.98 | 45.61 | 43.98 | 45.52 | 14,752,275 | +1.43(+3.24%) |
Dec 20, 2011 | 43.83 | 44.15 | 43.74 | 44.09 | 9,359,892 | +0.72(+1.65%) |
Dec 19, 2011 | 43.48 | 44.06 | 43.23 | 43.37 | 11,114,910 | +0.08(+0.19%) |
Dec 16, 2011 | 43.07 | 43.98 | 43.00 | 43.29 | 29,672,152 | +1.03(+2.44%) |
Dec 15, 2011 | 41.81 | 42.58 | 41.67 | 42.26 | 12,029,704 | +0.72(+1.74%) |
Dec 14, 2011 | 41.19 | 41.94 | 41.19 | 41.54 | 9,331,603 | +0.14(+0.33%) |
Dec 13, 2011 | 41.60 | 42.09 | 41.32 | 41.40 | 9,493,001 | +0.19(+0.47%) |
Dec 12, 2011 | 42.03 | 42.11 | 41.20 | 41.21 | 14,115,770 | -1.03(-2.44%) |
Dec 09, 2011 | 42.16 | 42.50 | 41.94 | 42.24 | 9,811,728 | +0.13(+0.32%) |
Dec 08, 2011 | 42.24 | 42.84 | 40.37 | 42.10 | 57,654,400 | +0.05(+0.11%) |
Dec 07, 2011 | 41.70 | 42.19 | 41.62 | 42.06 | 25,888,860 | +0.32(+0.78%) |
Dec 06, 2011 | 41.58 | 41.86 | 41.37 | 41.73 | 21,823,508 | +0.28(+0.68%) |
Dec 05, 2011 | 42.09 | 42.10 | 41.24 | 41.45 | 17,120,168 | -0.43(-1.03%) |
Dec 02, 2011 | 42.03 | 42.12 | 41.61 | 41.88 | 10,867,336 | +0.07(+0.17%) |
Dec 01, 2011 | 41.60 | 41.86 | 41.39 | 41.81 | 14,642,055 | +0.06(+0.16%) |
Nov 30, 2011 | 40.73 | 41.77 | 40.72 | 41.75 | 15,248,655 | +1.28(+3.15%) |
Nov 29, 2011 | 40.28 | 40.64 | 39.98 | 40.47 | 11,329,659 | +0.17(+0.43%) |
Nov 28, 2011 | 40.07 | 40.35 | 39.67 | 40.30 | 9,505,547 | +0.90(+2.29%) |
Nov 25, 2011 | 39.35 | 39.74 | 39.35 | 39.40 | 3,907,038 | -0.21(-0.53%) |
Nov 23, 2011 | 40.08 | 40.14 | 39.59 | 39.61 | 8,359,523 | -0.52(-1.29%) |
Nov 22, 2011 | 39.51 | 40.16 | 39.38 | 40.13 | 13,259,716 | +0.50(+1.26%) |
Nov 21, 2011 | 39.87 | 39.98 | 39.58 | 39.63 | 11,060,700 | -0.43(-1.08%) |
Nov 18, 2011 | 40.17 | 40.44 | 40.00 | 40.06 | 7,661,456 | -0.25(-0.61%) |
Nov 17, 2011 | 40.30 | 40.77 | 40.14 | 40.31 | 13,514,432 | -0.07(-0.18%) |
Nov 16, 2011 | 40.39 | 40.76 | 40.21 | 40.38 | 27,930,130 | -0.42(-1.02%) |
Nov 15, 2011 | 41.06 | 41.20 | 40.77 | 40.80 | 11,399,427 | -0.33(-0.81%) |
Nov 14, 2011 | 41.26 | 41.46 | 41.04 | 41.13 | 8,649,233 | -0.38(-0.92%) |
Nov 11, 2011 | 41.79 | 41.96 | 41.46 | 41.51 | 7,556,163 | -0.07(-0.17%) |
Nov 10, 2011 | 41.30 | 41.65 | 41.13 | 41.58 | 10,680,253 | +0.32(+0.78%) |
Nov 09, 2011 | 41.39 | 41.74 | 41.16 | 41.26 | 13,365,357 | -0.35(-0.84%) |
Nov 08, 2011 | 41.98 | 42.05 | 41.29 | 41.61 | 12,364,566 | -0.31(-0.74%) |
Nov 07, 2011 | 41.50 | 42.03 | 41.24 | 41.92 | 28,322,774 | +2.34(+5.91%) |
Nov 04, 2011 | 39.91 | 40.01 | 39.31 | 39.58 | 4,969,567 | -0.38(-0.95%) |
Nov 03, 2011 | 39.40 | 40.03 | 39.40 | 39.96 | 6,686,781 | +0.65(+1.64%) |
Nov 02, 2011 | 39.87 | 40.14 | 39.19 | 39.31 | 9,516,257 | -0.53(-1.33%) |