Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.87 | 47.94 | 47.47 | 47.80 | 5,423,654 | -0.15(-0.31%) |
Nov 29, 2012 | 48.03 | 48.15 | 47.53 | 47.95 | 4,836,923 | +0.14(+0.30%) |
Nov 28, 2012 | 47.04 | 47.82 | 46.71 | 47.80 | 3,789,984 | +0.48(+1.01%) |
Nov 27, 2012 | 46.94 | 47.75 | 46.76 | 47.33 | 3,609,712 | +0.15(+0.31%) |
Nov 26, 2012 | 47.03 | 47.31 | 46.87 | 47.18 | 3,449,775 | -0.04(-0.09%) |
Nov 23, 2012 | 46.45 | 47.23 | 46.45 | 47.22 | 2,054,360 | +0.75(+1.62%) |
Nov 21, 2012 | 46.63 | 46.74 | 46.28 | 46.47 | 3,141,212 | +0.00(+0.01%) |
Nov 20, 2012 | 46.30 | 46.61 | 45.87 | 46.47 | 3,951,843 | +0.12(+0.27%) |
Nov 19, 2012 | 45.92 | 46.35 | 45.75 | 46.34 | 5,432,188 | +0.83(+1.83%) |
Nov 16, 2012 | 45.70 | 45.92 | 44.93 | 45.51 | 6,425,019 | -0.17(-0.37%) |
Nov 15, 2012 | 45.62 | 45.88 | 45.11 | 45.68 | 5,192,253 | +0.21(+0.45%) |
Nov 14, 2012 | 47.04 | 47.21 | 45.36 | 45.47 | 7,505,984 | -1.49(-3.18%) |
Nov 13, 2012 | 46.72 | 47.45 | 46.69 | 46.97 | 2,977,165 | -0.17(-0.37%) |
Nov 12, 2012 | 46.66 | 47.30 | 46.61 | 47.14 | 3,481,334 | +0.59(+1.26%) |
Nov 09, 2012 | 46.75 | 47.14 | 46.45 | 46.55 | 3,601,180 | -0.30(-0.64%) |
Nov 08, 2012 | 47.18 | 47.42 | 46.76 | 46.85 | 5,133,646 | -0.43(-0.91%) |
Nov 07, 2012 | 47.76 | 48.16 | 46.96 | 47.28 | 4,974,925 | -1.01(-2.10%) |
Nov 06, 2012 | 48.11 | 48.58 | 47.83 | 48.30 | 4,144,256 | +0.39(+0.82%) |
Nov 05, 2012 | 47.69 | 48.24 | 47.62 | 47.90 | 2,979,100 | -0.09(-0.19%) |
Nov 02, 2012 | 48.85 | 49.13 | 47.99 | 48.00 | 4,436,393 | -0.77(-1.58%) |
Nov 01, 2012 | 47.74 | 48.91 | 47.69 | 48.77 | 7,934,324 | +1.14(+2.39%) |
Oct 31, 2012 | 48.23 | 48.39 | 47.46 | 47.63 | 4,462,243 | -0.22(-0.47%) |
Oct 26, 2012 | 47.17 | 47.85 | 47.85 | 47.85 | 11,558,156 | +0.76(+1.62%) |
Oct 25, 2012 | 47.19 | 47.59 | 46.82 | 47.09 | 5,327,939 | +0.30(+0.64%) |
Oct 24, 2012 | 47.78 | 47.89 | 46.57 | 46.79 | 6,276,215 | -0.91(-1.91%) |
Oct 23, 2012 | 47.60 | 47.89 | 47.20 | 47.70 | 4,881,453 | -0.21(-0.44%) |
Oct 19, 2012 | 48.61 | 48.74 | 47.66 | 47.91 | 6,551,302 | -0.61(-1.25%) |
Oct 18, 2012 | 48.02 | 49.70 | 47.81 | 48.52 | 8,794,459 | +0.62(+1.30%) |
Oct 17, 2012 | 47.67 | 48.00 | 46.99 | 47.90 | 6,501,964 | +0.13(+0.27%) |
Oct 16, 2012 | 47.24 | 47.86 | 46.97 | 47.77 | 4,086,499 | +0.96(+2.04%) |
Oct 15, 2012 | 46.91 | 47.20 | 46.37 | 46.81 | 4,254,625 | -0.05(-0.10%) |
Oct 12, 2012 | 46.97 | 47.22 | 46.50 | 46.86 | 4,354,250 | +0.05(+0.11%) |
Oct 11, 2012 | 47.21 | 47.28 | 46.80 | 46.81 | 3,961,693 | -0.00(-0.01%) |
Oct 10, 2012 | 46.94 | 47.17 | 46.61 | 46.81 | 2,933,029 | -0.13(-0.27%) |
Oct 09, 2012 | 47.54 | 47.79 | 46.94 | 46.94 | 3,777,701 | -0.53(-1.13%) |
Oct 08, 2012 | 47.21 | 47.69 | 47.11 | 47.48 | 2,479,958 | +0.19(+0.39%) |
Oct 05, 2012 | 47.34 | 47.67 | 47.09 | 47.29 | 3,793,371 | +0.23(+0.49%) |
Oct 04, 2012 | 46.98 | 47.45 | 46.76 | 47.06 | 5,086,647 | +0.36(+0.77%) |
Oct 03, 2012 | 46.23 | 46.73 | 45.99 | 46.70 | 4,540,298 | +0.60(+1.29%) |
Oct 02, 2012 | 46.14 | 46.25 | 45.76 | 46.11 | 4,351,719 | +0.22(+0.48%) |
Oct 01, 2012 | 46.06 | 46.18 | 45.73 | 45.89 | 4,798,298 | -0.07(-0.14%) |
Sep 28, 2012 | 45.73 | 46.08 | 45.24 | 45.95 | 6,598,998 | +0.07(+0.16%) |
Sep 27, 2012 | 46.22 | 46.30 | 45.70 | 45.88 | 7,021,135 | -0.16(-0.34%) |
Sep 26, 2012 | 46.45 | 46.69 | 45.88 | 46.04 | 5,246,678 | -0.57(-1.21%) |
Sep 25, 2012 | 47.02 | 47.22 | 46.54 | 46.60 | 5,227,221 | -0.28(-0.60%) |
Sep 24, 2012 | 45.97 | 47.02 | 45.91 | 46.88 | 5,454,525 | +0.67(+1.46%) |
Sep 21, 2012 | 46.95 | 47.01 | 46.17 | 46.21 | 8,742,584 | -0.61(-1.31%) |
Sep 20, 2012 | 46.89 | 47.36 | 46.25 | 46.82 | 13,152,362 | -1.59(-3.28%) |
Sep 19, 2012 | 48.48 | 48.72 | 47.81 | 48.41 | 5,542,412 | -0.61(-1.24%) |
Sep 18, 2012 | 48.99 | 49.05 | 48.51 | 49.02 | 3,801,335 | -0.11(-0.23%) |
Sep 17, 2012 | 49.66 | 49.66 | 48.84 | 49.13 | 4,545,240 | -0.59(-1.18%) |
Sep 14, 2012 | 49.11 | 50.04 | 48.88 | 49.72 | 7,610,115 | +0.76(+1.55%) |
Sep 13, 2012 | 48.29 | 49.19 | 47.93 | 48.96 | 4,078,881 | +0.59(+1.22%) |
Sep 12, 2012 | 48.02 | 48.47 | 47.92 | 48.37 | 2,935,160 | +0.29(+0.60%) |
Sep 11, 2012 | 47.56 | 48.20 | 47.53 | 48.08 | 3,601,454 | +0.51(+1.08%) |
Sep 10, 2012 | 47.34 | 47.76 | 47.22 | 47.56 | 3,715,806 | +0.24(+0.50%) |
Sep 07, 2012 | 46.76 | 47.38 | 46.75 | 47.33 | 4,525,685 | +0.39(+0.83%) |
Sep 06, 2012 | 46.41 | 47.07 | 46.34 | 46.93 | 4,693,517 | +0.78(+1.69%) |
Sep 05, 2012 | 47.23 | 47.23 | 45.90 | 46.16 | 6,624,223 | -1.17(-2.48%) |
Sep 04, 2012 | 47.06 | 47.56 | 46.70 | 47.33 | 4,991,080 | +0.32(+0.68%) |
Aug 31, 2012 | 47.20 | 47.31 | 46.88 | 47.01 | 3,810,407 | +0.02(+0.03%) |
Aug 30, 2012 | 47.26 | 47.32 | 46.93 | 47.00 | 3,111,191 | -0.53(-1.12%) |
Aug 29, 2012 | 47.79 | 47.81 | 47.47 | 47.53 | 4,227,703 | -0.10(-0.22%) |
Aug 27, 2012 | 47.87 | 47.96 | 47.49 | 47.64 | 2,822,776 | -0.13(-0.27%) |
Aug 24, 2012 | 47.52 | 47.94 | 47.42 | 47.77 | 3,339,890 | +0.08(+0.16%) |
Aug 23, 2012 | 47.95 | 47.95 | 47.35 | 47.69 | 3,186,740 | -0.35(-0.72%) |
Aug 22, 2012 | 47.88 | 48.21 | 47.67 | 48.04 | 3,176,185 | -0.01(-0.02%) |
Aug 21, 2012 | 47.95 | 48.29 | 47.80 | 48.05 | 3,144,195 | +0.15(+0.32%) |
Aug 20, 2012 | 48.16 | 48.25 | 47.65 | 47.89 | 3,678,651 | -0.27(-0.55%) |
Aug 17, 2012 | 48.12 | 48.36 | 47.91 | 48.16 | 3,796,323 | +0.03(+0.07%) |
Aug 16, 2012 | 47.55 | 48.28 | 47.52 | 48.12 | 5,130,811 | +0.47(+0.98%) |
Aug 15, 2012 | 46.73 | 47.77 | 46.70 | 47.66 | 5,054,028 | +0.78(+1.67%) |
Aug 14, 2012 | 47.18 | 47.19 | 46.76 | 46.88 | 3,260,439 | -0.00(-0.01%) |
Aug 13, 2012 | 46.83 | 47.01 | 46.68 | 46.88 | 4,010,489 | -0.12(-0.26%) |
Aug 10, 2012 | 46.62 | 47.19 | 46.54 | 47.00 | 4,307,054 | +0.28(+0.59%) |
Aug 09, 2012 | 46.85 | 47.10 | 46.52 | 46.73 | 3,953,120 | -0.27(-0.58%) |
Aug 08, 2012 | 47.47 | 47.53 | 46.83 | 47.00 | 4,684,650 | -0.48(-1.01%) |
Aug 07, 2012 | 47.88 | 47.97 | 47.47 | 47.48 | 4,137,973 | -0.05(-0.11%) |
Aug 06, 2012 | 48.20 | 48.23 | 47.53 | 47.53 | 3,423,443 | -0.44(-0.92%) |
Aug 03, 2012 | 47.74 | 48.89 | 47.65 | 47.98 | 7,750,762 | +1.06(+2.25%) |
Aug 02, 2012 | 46.58 | 47.14 | 46.35 | 46.92 | 4,608,828 | +0.08(+0.17%) |
Aug 01, 2012 | 47.42 | 47.47 | 46.68 | 46.84 | 4,428,071 | -0.39(-0.83%) |
Jul 31, 2012 | 47.36 | 47.69 | 47.14 | 47.23 | 3,887,984 | -0.20(-0.43%) |
Jul 30, 2012 | 47.14 | 47.64 | 46.95 | 47.44 | 4,639,850 | +0.25(+0.54%) |
Jul 27, 2012 | 46.91 | 47.52 | 46.75 | 47.18 | 5,725,212 | +0.64(+1.38%) |
Jul 26, 2012 | 46.09 | 46.61 | 45.98 | 46.54 | 6,355,706 | +1.32(+2.91%) |
Jul 25, 2012 | 45.12 | 45.47 | 44.70 | 45.22 | 7,662,547 | +0.23(+0.51%) |
Jul 24, 2012 | 45.11 | 45.69 | 44.57 | 44.99 | 6,197,803 | -0.19(-0.43%) |
Jul 23, 2012 | 45.37 | 45.66 | 44.96 | 45.19 | 7,746,001 | -0.89(-1.93%) |
Jul 20, 2012 | 47.04 | 47.13 | 45.84 | 46.07 | 9,810,709 | -1.22(-2.58%) |
Jul 19, 2012 | 46.03 | 47.60 | 45.95 | 47.30 | 14,378,451 | +1.61(+3.52%) |
Jul 18, 2012 | 45.36 | 45.97 | 45.20 | 45.69 | 8,435,737 | +0.10(+0.22%) |
Jul 17, 2012 | 45.64 | 45.94 | 45.16 | 45.59 | 4,862,806 | +0.15(+0.32%) |
Jul 16, 2012 | 45.33 | 45.79 | 45.29 | 45.44 | 4,233,874 | -0.07(-0.16%) |
Jul 13, 2012 | 44.87 | 45.63 | 44.71 | 45.52 | 6,386,715 | +0.72(+1.60%) |
Jul 12, 2012 | 44.48 | 45.07 | 44.45 | 44.80 | 4,826,153 | -0.09(-0.20%) |
Jul 11, 2012 | 44.82 | 45.26 | 44.62 | 44.89 | 5,742,564 | +0.02(+0.05%) |
Jul 10, 2012 | 45.81 | 45.94 | 44.67 | 44.87 | 5,111,099 | -0.59(-1.30%) |
Jul 09, 2012 | 44.85 | 45.64 | 44.83 | 45.45 | 6,441,250 | +0.48(+1.06%) |
Jul 06, 2012 | 45.11 | 45.30 | 44.85 | 44.98 | 9,205,188 | -0.58(-1.27%) |
Jul 05, 2012 | 45.67 | 45.81 | 45.34 | 45.55 | 7,936,248 | -0.27(-0.59%) |
Jul 03, 2012 | 45.74 | 45.83 | 45.52 | 45.82 | 2,971,503 | +0.15(+0.33%) |
Jul 02, 2012 | 45.96 | 46.21 | 45.17 | 45.67 | 4,847,986 | -0.29(-0.63%) |
Jun 29, 2012 | 45.18 | 45.97 | 45.03 | 45.96 | 7,399,310 | +1.54(+3.46%) |
Jun 28, 2012 | 44.03 | 44.52 | 43.38 | 44.43 | 4,796,107 | +0.20(+0.46%) |
Jun 27, 2012 | 44.25 | 44.46 | 43.95 | 44.22 | 3,575,264 | +0.04(+0.10%) |
Jun 26, 2012 | 44.03 | 44.31 | 43.52 | 44.18 | 5,063,199 | +0.29(+0.66%) |
Jun 25, 2012 | 44.38 | 44.43 | 43.49 | 43.89 | 5,614,427 | -0.98(-2.19%) |
Jun 22, 2012 | 43.53 | 44.90 | 43.53 | 44.87 | 25,587,622 | +0.39(+0.88%) |
Jun 21, 2012 | 45.27 | 45.69 | 44.43 | 44.48 | 8,575,394 | -0.71(-1.56%) |
Jun 20, 2012 | 45.40 | 45.44 | 44.77 | 45.19 | 7,290,794 | -0.43(-0.95%) |
Jun 19, 2012 | 45.87 | 46.16 | 45.47 | 45.62 | 6,896,608 | +0.08(+0.19%) |
Jun 18, 2012 | 44.12 | 45.84 | 44.04 | 45.53 | 7,510,695 | +1.28(+2.89%) |
Jun 15, 2012 | 44.19 | 44.46 | 43.92 | 44.25 | 8,593,596 | +0.47(+1.08%) |
Jun 14, 2012 | 43.36 | 44.00 | 43.00 | 43.78 | 4,545,286 | +0.52(+1.19%) |
Jun 13, 2012 | 42.82 | 43.77 | 42.79 | 43.26 | 5,157,361 | +0.05(+0.12%) |
Jun 12, 2012 | 42.38 | 43.23 | 42.29 | 43.21 | 5,354,195 | +0.99(+2.34%) |
Jun 11, 2012 | 42.87 | 43.13 | 42.16 | 42.23 | 4,339,973 | -0.40(-0.93%) |
Jun 08, 2012 | 42.27 | 42.67 | 41.84 | 42.62 | 5,192,762 | +0.14(+0.33%) |
Jun 07, 2012 | 43.22 | 43.53 | 42.39 | 42.48 | 6,413,273 | +0.04(+0.09%) |
Jun 06, 2012 | 41.37 | 42.47 | 41.36 | 42.45 | 5,306,921 | +1.19(+2.90%) |
Jun 05, 2012 | 40.80 | 41.47 | 40.65 | 41.25 | 6,022,111 | +0.24(+0.59%) |
Jun 04, 2012 | 41.67 | 41.79 | 40.50 | 41.01 | 8,112,337 | -0.64(-1.54%) |
Jun 01, 2012 | 42.26 | 42.58 | 41.61 | 41.65 | 7,946,286 | -1.27(-2.95%) |
May 31, 2012 | 42.27 | 43.32 | 41.88 | 42.92 | 6,726,930 | +0.59(+1.40%) |
May 30, 2012 | 42.98 | 43.01 | 42.25 | 42.32 | 5,549,148 | -1.05(-2.42%) |
May 29, 2012 | 43.31 | 43.47 | 42.95 | 43.37 | 4,450,291 | +0.50(+1.18%) |
May 25, 2012 | 43.08 | 43.26 | 42.69 | 42.87 | 4,026,189 | -0.39(-0.89%) |
May 24, 2012 | 43.32 | 43.51 | 42.72 | 43.26 | 5,444,290 | +0.15(+0.36%) |
May 23, 2012 | 42.30 | 43.31 | 41.92 | 43.10 | 6,317,990 | +0.43(+1.00%) |
May 22, 2012 | 42.40 | 43.43 | 42.28 | 42.68 | 7,765,508 | +0.46(+1.09%) |
May 21, 2012 | 41.23 | 42.27 | 41.08 | 42.22 | 5,457,422 | +1.15(+2.81%) |
May 18, 2012 | 41.51 | 42.15 | 40.95 | 41.06 | 8,993,508 | -0.38(-0.92%) |
May 17, 2012 | 42.96 | 43.50 | 41.25 | 41.44 | 12,450,610 | -1.47(-3.43%) |
May 16, 2012 | 43.31 | 43.75 | 42.88 | 42.92 | 6,638,606 | -0.16(-0.36%) |
May 15, 2012 | 42.46 | 43.60 | 42.36 | 43.07 | 8,808,445 | +0.51(+1.21%) |
May 14, 2012 | 42.57 | 42.86 | 42.25 | 42.56 | 5,890,043 | -0.43(-0.99%) |
May 11, 2012 | 42.86 | 43.49 | 42.86 | 42.98 | 5,240,204 | -0.09(-0.20%) |
May 10, 2012 | 43.25 | 43.74 | 42.89 | 43.07 | 4,846,340 | +0.20(+0.46%) |
May 09, 2012 | 42.84 | 43.31 | 42.78 | 42.87 | 9,678,648 | -0.46(-1.05%) |
May 08, 2012 | 43.34 | 43.40 | 42.73 | 43.33 | 7,888,039 | -0.21(-0.48%) |
May 07, 2012 | 43.31 | 43.75 | 43.20 | 43.54 | 5,033,497 | +0.01(+0.03%) |
May 04, 2012 | 43.66 | 43.78 | 43.21 | 43.53 | 7,646,793 | -0.18(-0.40%) |
May 03, 2012 | 44.12 | 44.50 | 43.68 | 43.70 | 6,561,884 | -0.38(-0.85%) |
May 02, 2012 | 43.59 | 44.28 | 43.44 | 44.08 | 5,725,166 | +0.09(+0.20%) |
May 01, 2012 | 43.19 | 44.33 | 43.18 | 43.99 | 7,835,293 | +0.91(+2.11%) |
Apr 30, 2012 | 43.58 | 43.66 | 42.92 | 43.08 | 4,732,004 | -0.56(-1.27%) |
Apr 27, 2012 | 43.70 | 43.87 | 43.42 | 43.64 | 4,792,153 | +0.20(+0.46%) |
Apr 26, 2012 | 43.36 | 43.51 | 42.95 | 43.44 | 5,417,067 | -0.05(-0.11%) |
Apr 25, 2012 | 42.61 | 43.55 | 42.43 | 43.49 | 10,402,871 | +1.14(+2.69%) |
Apr 24, 2012 | 41.72 | 42.35 | 41.72 | 42.35 | 8,237,850 | +0.58(+1.39%) |
Apr 23, 2012 | 40.56 | 41.79 | 40.52 | 41.77 | 13,539,475 | +0.67(+1.62%) |
Apr 20, 2012 | 40.57 | 41.16 | 40.17 | 41.10 | 11,021,125 | +0.60(+1.48%) |
Apr 19, 2012 | 41.10 | 42.28 | 39.98 | 40.50 | 18,987,992 | -1.51(-3.60%) |
Apr 18, 2012 | 41.86 | 42.33 | 41.67 | 42.02 | 7,823,784 | +0.17(+0.41%) |
Apr 17, 2012 | 41.60 | 42.02 | 41.48 | 41.84 | 6,511,768 | +0.43(+1.03%) |
Apr 16, 2012 | 41.51 | 41.96 | 41.36 | 41.42 | 6,138,603 | +0.02(+0.05%) |
Apr 13, 2012 | 41.49 | 41.64 | 41.19 | 41.40 | 6,290,322 | -0.29(-0.70%) |
Apr 12, 2012 | 40.66 | 41.83 | 40.56 | 41.69 | 7,193,121 | +1.15(+2.84%) |
Apr 11, 2012 | 40.75 | 41.07 | 40.47 | 40.54 | 5,862,127 | +0.31(+0.78%) |
Apr 10, 2012 | 40.52 | 40.83 | 39.88 | 40.23 | 11,594,528 | -0.46(-1.13%) |
Apr 09, 2012 | 41.13 | 41.13 | 40.66 | 40.69 | 6,821,905 | -0.95(-2.27%) |
Apr 05, 2012 | 41.33 | 41.89 | 41.21 | 41.63 | 5,893,801 | +0.10(+0.25%) |
Apr 04, 2012 | 41.00 | 41.83 | 41.00 | 41.53 | 9,555,704 | +0.24(+0.58%) |
Apr 03, 2012 | 41.81 | 41.94 | 40.58 | 41.29 | 11,537,220 | -0.71(-1.69%) |
Apr 02, 2012 | 41.13 | 42.17 | 41.02 | 42.00 | 8,411,340 | +0.81(+1.97%) |
Mar 30, 2012 | 41.34 | 41.57 | 41.07 | 41.18 | 5,255,870 | +0.03(+0.07%) |
Mar 29, 2012 | 41.06 | 41.26 | 40.21 | 41.15 | 9,254,597 | -0.20(-0.47%) |
Mar 28, 2012 | 42.23 | 42.35 | 41.08 | 41.35 | 9,302,821 | -1.00(-2.35%) |
Mar 27, 2012 | 42.71 | 42.80 | 42.24 | 42.34 | 4,965,651 | -0.31(-0.74%) |
Mar 26, 2012 | 41.95 | 42.72 | 41.90 | 42.66 | 6,557,340 | +0.94(+2.24%) |
Mar 23, 2012 | 42.31 | 42.36 | 41.63 | 41.72 | 5,822,440 | -0.44(-1.05%) |
Mar 22, 2012 | 42.62 | 42.67 | 41.93 | 42.16 | 7,384,075 | -0.87(-2.02%) |
Mar 21, 2012 | 42.86 | 43.19 | 42.61 | 43.03 | 3,643,138 | +0.18(+0.42%) |
Mar 20, 2012 | 43.06 | 43.10 | 42.42 | 42.85 | 5,446,093 | -0.45(-1.04%) |
Mar 19, 2012 | 43.10 | 43.56 | 43.00 | 43.30 | 4,211,572 | -0.05(-0.12%) |
Mar 16, 2012 | 43.44 | 44.02 | 43.21 | 43.36 | 9,860,875 | +0.03(+0.06%) |
Mar 15, 2012 | 41.59 | 43.80 | 41.55 | 43.33 | 18,599,682 | +2.06(+4.99%) |
Mar 14, 2012 | 42.34 | 42.34 | 41.12 | 41.27 | 10,036,977 | -1.03(-2.43%) |
Mar 13, 2012 | 41.63 | 42.36 | 41.27 | 42.30 | 10,188,941 | +0.86(+2.07%) |
Mar 12, 2012 | 41.34 | 41.67 | 41.12 | 41.44 | 7,645,605 | +0.20(+0.47%) |
Mar 09, 2012 | 41.90 | 42.06 | 41.13 | 41.25 | 8,260,096 | -0.62(-1.49%) |
Mar 08, 2012 | 41.64 | 41.99 | 41.10 | 41.87 | 7,515,555 | +0.55(+1.33%) |
Mar 07, 2012 | 40.97 | 41.64 | 40.87 | 41.32 | 6,438,387 | +0.40(+0.97%) |
Mar 06, 2012 | 40.98 | 41.08 | 40.15 | 40.92 | 12,404,691 | -1.05(-2.51%) |
Mar 05, 2012 | 42.38 | 42.67 | 41.81 | 41.98 | 6,990,329 | -0.51(-1.21%) |
Mar 02, 2012 | 42.51 | 42.96 | 42.31 | 42.49 | 7,286,055 | -0.25(-0.57%) |
Mar 01, 2012 | 42.30 | 42.92 | 42.13 | 42.74 | 8,568,941 | +0.49(+1.16%) |
Feb 29, 2012 | 43.04 | 43.22 | 42.20 | 42.25 | 7,685,970 | -0.75(-1.76%) |
Feb 28, 2012 | 43.25 | 43.33 | 42.61 | 43.00 | 3,919,236 | -0.20(-0.46%) |
Feb 27, 2012 | 42.73 | 43.66 | 42.61 | 43.20 | 4,911,114 | +0.28(+0.64%) |
Feb 24, 2012 | 42.60 | 43.34 | 42.47 | 42.92 | 5,219,662 | +0.26(+0.60%) |
Feb 23, 2012 | 42.73 | 42.73 | 41.97 | 42.67 | 6,963,004 | -0.05(-0.12%) |
Feb 22, 2012 | 42.34 | 42.94 | 42.32 | 42.72 | 6,245,258 | +0.11(+0.27%) |
Feb 21, 2012 | 42.36 | 42.76 | 42.09 | 42.60 | 8,137,529 | +0.30(+0.71%) |
Feb 17, 2012 | 41.79 | 42.44 | 41.60 | 42.30 | 10,339,248 | +0.80(+1.94%) |
Feb 16, 2012 | 41.66 | 41.92 | 41.28 | 41.50 | 12,918,588 | -0.20(-0.48%) |
Feb 15, 2012 | 43.36 | 43.49 | 41.49 | 41.70 | 11,310,836 | -1.43(-3.32%) |
Feb 14, 2012 | 42.98 | 43.34 | 42.64 | 43.13 | 5,905,724 | -0.00(-0.01%) |
Feb 13, 2012 | 42.92 | 43.19 | 42.50 | 43.14 | 6,927,828 | +0.59(+1.39%) |
Feb 10, 2012 | 42.69 | 42.69 | 42.13 | 42.55 | 7,567,607 | -0.45(-1.04%) |
Feb 09, 2012 | 43.70 | 43.73 | 42.81 | 42.99 | 11,504,400 | -0.59(-1.36%) |
Feb 08, 2012 | 43.87 | 44.10 | 43.38 | 43.58 | 7,980,411 | -0.13(-0.29%) |
Feb 07, 2012 | 43.64 | 43.85 | 42.79 | 43.71 | 8,133,134 | -0.14(-0.32%) |
Feb 06, 2012 | 44.18 | 44.25 | 43.59 | 43.85 | 5,757,131 | -0.40(-0.91%) |
Feb 03, 2012 | 44.21 | 44.48 | 44.05 | 44.25 | 6,302,986 | +0.53(+1.20%) |
Feb 02, 2012 | 43.67 | 44.09 | 43.51 | 43.73 | 6,591,713 | -0.04(-0.10%) |
Feb 01, 2012 | 44.03 | 44.75 | 43.72 | 43.77 | 12,019,305 | +0.20(+0.46%) |
Jan 31, 2012 | 44.09 | 44.09 | 43.30 | 43.57 | 7,542,112 | -0.13(-0.29%) |
Jan 30, 2012 | 43.32 | 43.83 | 43.21 | 43.69 | 8,637,948 | -0.10(-0.23%) |
Jan 27, 2012 | 43.29 | 43.92 | 43.15 | 43.79 | 7,615,456 | +0.47(+1.07%) |
Jan 26, 2012 | 43.32 | 44.14 | 43.26 | 43.33 | 7,506,676 | +0.02(+0.04%) |
Jan 25, 2012 | 42.17 | 43.41 | 41.95 | 43.31 | 8,790,747 | +0.92(+2.18%) |
Jan 24, 2012 | 41.59 | 42.63 | 41.51 | 42.39 | 10,883,953 | -0.00(-0.01%) |
Jan 23, 2012 | 43.19 | 43.24 | 42.21 | 42.39 | 6,910,369 | -0.62(-1.44%) |
Jan 20, 2012 | 42.95 | 43.28 | 42.61 | 43.01 | 8,543,533 | +0.25(+0.59%) |
Jan 19, 2012 | 43.07 | 43.76 | 42.73 | 42.76 | 12,881,607 | +0.90(+2.15%) |
Jan 18, 2012 | 41.80 | 42.43 | 41.64 | 41.86 | 10,175,298 | +0.12(+0.29%) |
Jan 17, 2012 | 42.37 | 42.37 | 41.49 | 41.73 | 7,698,199 | -0.09(-0.21%) |
Jan 13, 2012 | 42.01 | 42.01 | 41.19 | 41.82 | 6,678,079 | -0.50(-1.19%) |
Jan 12, 2012 | 42.78 | 42.87 | 42.14 | 42.33 | 6,684,003 | -0.35(-0.83%) |
Jan 11, 2012 | 42.34 | 42.84 | 42.26 | 42.68 | 5,318,759 | +0.24(+0.56%) |
Jan 10, 2012 | 42.17 | 42.89 | 42.12 | 42.44 | 8,657,598 | +0.71(+1.71%) |
Jan 09, 2012 | 41.23 | 41.78 | 40.91 | 41.73 | 6,126,568 | +0.75(+1.82%) |
Jan 06, 2012 | 41.31 | 41.39 | 40.80 | 40.98 | 4,840,418 | -0.18(-0.43%) |
Jan 05, 2012 | 41.14 | 41.44 | 41.12 | 41.16 | 7,821,284 | -0.30(-0.73%) |
Jan 04, 2012 | 40.91 | 41.62 | 40.89 | 41.46 | 5,174,450 | +1.08(+2.68%) |
Dec 30, 2011 | 40.15 | 40.63 | 40.15 | 40.38 | 4,441,871 | +0.22(+0.56%) |
Dec 29, 2011 | 40.02 | 40.23 | 39.81 | 40.15 | 3,166,372 | +0.34(+0.84%) |
Dec 28, 2011 | 40.28 | 40.40 | 39.68 | 39.82 | 3,210,842 | -0.46(-1.15%) |
Dec 27, 2011 | 40.29 | 40.50 | 40.10 | 40.28 | 2,543,214 | +0.06(+0.15%) |
Dec 23, 2011 | 39.86 | 40.41 | 39.83 | 40.22 | 4,078,336 | +0.96(+2.44%) |
Dec 21, 2011 | 38.67 | 39.31 | 38.09 | 39.26 | 9,440,006 | +0.69(+1.80%) |
Dec 20, 2011 | 38.25 | 38.75 | 38.13 | 38.57 | 7,245,574 | +1.03(+2.75%) |
Dec 19, 2011 | 38.17 | 38.46 | 37.46 | 37.54 | 7,331,974 | -0.53(-1.39%) |
Dec 16, 2011 | 38.03 | 38.51 | 37.82 | 38.07 | 12,942,698 | +0.42(+1.10%) |
Dec 15, 2011 | 38.11 | 38.27 | 37.28 | 37.65 | 8,320,617 | +0.06(+0.17%) |
Dec 14, 2011 | 37.71 | 38.05 | 37.46 | 37.59 | 10,472,573 | -0.60(-1.57%) |
Dec 13, 2011 | 38.81 | 39.26 | 37.95 | 38.19 | 7,962,735 | -0.16(-0.41%) |
Dec 12, 2011 | 38.41 | 38.70 | 38.03 | 38.34 | 4,676,062 | -0.44(-1.13%) |
Dec 09, 2011 | 38.32 | 38.91 | 38.08 | 38.78 | 6,759,515 | +0.53(+1.37%) |
Dec 08, 2011 | 38.96 | 38.96 | 38.12 | 38.25 | 8,256,818 | -0.82(-2.10%) |
Dec 07, 2011 | 39.08 | 39.30 | 38.49 | 39.07 | 6,003,207 | -0.12(-0.31%) |
Dec 06, 2011 | 40.05 | 40.08 | 38.64 | 39.20 | 8,858,807 | -0.67(-1.67%) |
Dec 05, 2011 | 39.82 | 40.40 | 39.52 | 39.86 | 6,406,099 | +0.72(+1.85%) |
Dec 02, 2011 | 39.64 | 39.94 | 39.02 | 39.14 | 7,225,699 | -0.09(-0.23%) |