Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.91 | 47.11 | 46.37 | 46.50 | 4,138,634 | -0.53(-1.13%) |
Nov 29, 2012 | 47.21 | 47.27 | 46.54 | 47.04 | 2,899,757 | +0.15(+0.31%) |
Nov 28, 2012 | 46.20 | 46.94 | 46.00 | 46.89 | 3,000,896 | +0.38(+0.82%) |
Nov 27, 2012 | 46.76 | 46.96 | 46.18 | 46.51 | 4,679,993 | -0.86(-1.81%) |
Nov 26, 2012 | 47.21 | 47.49 | 47.07 | 47.37 | 2,737,757 | -0.24(-0.51%) |
Nov 23, 2012 | 47.36 | 47.61 | 47.23 | 47.61 | 1,093,399 | +0.53(+1.13%) |
Nov 21, 2012 | 47.43 | 47.49 | 46.82 | 47.08 | 1,776,883 | -0.14(-0.29%) |
Nov 20, 2012 | 46.87 | 47.38 | 46.59 | 47.22 | 3,685,382 | +0.27(+0.58%) |
Nov 19, 2012 | 45.41 | 46.94 | 45.32 | 46.94 | 5,722,857 | +1.97(+4.38%) |
Nov 16, 2012 | 44.25 | 45.29 | 44.25 | 44.97 | 6,444,007 | +0.75(+1.70%) |
Nov 15, 2012 | 44.96 | 45.05 | 43.96 | 44.22 | 8,847,598 | -1.11(-2.44%) |
Nov 14, 2012 | 46.44 | 46.51 | 45.20 | 45.33 | 3,963,507 | -0.94(-2.04%) |
Nov 13, 2012 | 46.43 | 46.90 | 46.04 | 46.27 | 3,556,232 | -0.41(-0.88%) |
Nov 12, 2012 | 47.21 | 47.22 | 46.45 | 46.68 | 2,789,618 | -0.44(-0.94%) |
Nov 09, 2012 | 46.86 | 47.68 | 46.67 | 47.13 | 3,696,883 | +0.06(+0.14%) |
Nov 08, 2012 | 47.97 | 48.31 | 46.46 | 47.06 | 7,453,208 | -0.91(-1.90%) |
Nov 07, 2012 | 48.74 | 48.74 | 47.55 | 47.97 | 6,103,615 | -1.29(-2.62%) |
Nov 06, 2012 | 48.95 | 49.57 | 48.86 | 49.27 | 3,576,185 | +0.31(+0.64%) |
Nov 05, 2012 | 49.35 | 49.52 | 48.64 | 48.95 | 3,174,240 | -0.58(-1.17%) |
Nov 02, 2012 | 49.61 | 49.88 | 49.27 | 49.53 | 5,808,256 | +0.00(+0.00%) |
Nov 01, 2012 | 48.69 | 49.54 | 48.52 | 49.53 | 5,465,068 | +0.99(+2.04%) |
Oct 31, 2012 | 48.67 | 48.67 | 47.98 | 48.54 | 3,821,130 | +0.14(+0.28%) |
Oct 26, 2012 | 47.73 | 48.40 | 48.40 | 48.40 | 3,679,999 | +0.02(+0.05%) |
Oct 25, 2012 | 48.64 | 48.78 | 48.16 | 48.38 | 3,778,374 | +0.24(+0.50%) |
Oct 24, 2012 | 48.56 | 48.72 | 48.06 | 48.14 | 4,490,822 | -0.28(-0.58%) |
Oct 23, 2012 | 47.88 | 48.67 | 47.63 | 48.42 | 7,342,754 | -0.59(-1.20%) |
Oct 19, 2012 | 47.68 | 49.12 | 47.53 | 49.01 | 14,597,030 | +2.78(+6.02%) |
Oct 18, 2012 | 46.61 | 46.68 | 46.09 | 46.22 | 6,541,781 | -0.59(-1.26%) |
Oct 17, 2012 | 47.15 | 47.22 | 46.48 | 46.81 | 4,314,667 | +0.02(+0.03%) |
Oct 16, 2012 | 46.81 | 47.19 | 46.50 | 46.80 | 4,427,810 | +0.33(+0.71%) |
Oct 15, 2012 | 45.79 | 46.71 | 45.78 | 46.47 | 9,295,752 | -0.49(-1.05%) |
Oct 12, 2012 | 47.35 | 47.68 | 46.60 | 46.96 | 5,477,564 | -0.55(-1.15%) |
Oct 11, 2012 | 47.43 | 47.75 | 47.02 | 47.51 | 3,331,136 | +0.53(+1.13%) |
Oct 10, 2012 | 47.42 | 47.42 | 46.84 | 46.97 | 3,182,575 | -0.35(-0.73%) |
Oct 09, 2012 | 47.51 | 47.72 | 47.08 | 47.32 | 3,517,752 | -0.31(-0.66%) |
Oct 08, 2012 | 47.41 | 47.68 | 47.19 | 47.64 | 2,429,044 | +0.04(+0.08%) |
Oct 05, 2012 | 48.44 | 48.44 | 47.39 | 47.60 | 4,049,234 | -0.43(-0.89%) |
Oct 04, 2012 | 47.59 | 48.11 | 47.34 | 48.02 | 5,229,285 | +0.73(+1.54%) |
Oct 03, 2012 | 47.10 | 47.38 | 46.70 | 47.30 | 3,682,410 | +0.26(+0.55%) |
Oct 02, 2012 | 47.00 | 47.19 | 46.63 | 47.04 | 3,868,391 | +0.20(+0.43%) |
Oct 01, 2012 | 46.38 | 47.38 | 46.38 | 46.84 | 4,893,503 | +0.85(+1.84%) |
Sep 28, 2012 | 45.68 | 46.15 | 45.32 | 45.99 | 6,130,718 | +0.04(+0.09%) |
Sep 27, 2012 | 44.99 | 46.06 | 44.96 | 45.95 | 7,262,460 | +1.36(+3.04%) |
Sep 26, 2012 | 45.12 | 45.14 | 44.48 | 44.59 | 4,939,289 | -0.50(-1.11%) |
Sep 25, 2012 | 46.43 | 46.64 | 45.07 | 45.10 | 7,498,808 | -1.17(-2.53%) |
Sep 24, 2012 | 45.84 | 46.82 | 45.68 | 46.26 | 4,894,932 | +0.07(+0.16%) |
Sep 21, 2012 | 47.22 | 47.22 | 46.17 | 46.19 | 6,653,269 | -0.64(-1.36%) |
Sep 20, 2012 | 46.57 | 46.93 | 46.43 | 46.83 | 4,376,895 | +0.06(+0.14%) |
Sep 19, 2012 | 46.66 | 46.93 | 46.48 | 46.77 | 5,495,158 | +0.07(+0.16%) |
Sep 18, 2012 | 47.20 | 47.20 | 46.39 | 46.69 | 4,740,652 | -0.71(-1.50%) |
Sep 17, 2012 | 47.74 | 47.83 | 47.28 | 47.40 | 5,068,552 | -0.49(-1.03%) |
Sep 14, 2012 | 47.51 | 48.19 | 47.36 | 47.89 | 7,128,806 | +0.31(+0.66%) |
Sep 13, 2012 | 46.64 | 47.91 | 46.24 | 47.58 | 6,502,702 | +0.86(+1.83%) |
Sep 12, 2012 | 45.80 | 46.87 | 45.80 | 46.72 | 9,483,486 | +1.17(+2.57%) |
Sep 11, 2012 | 45.96 | 45.96 | 45.18 | 45.55 | 9,615,651 | -0.46(-1.00%) |
Sep 10, 2012 | 46.43 | 46.76 | 45.95 | 46.01 | 5,505,952 | -0.30(-0.64%) |
Sep 07, 2012 | 46.22 | 46.46 | 45.55 | 46.31 | 5,943,558 | +0.20(+0.44%) |
Sep 06, 2012 | 45.78 | 46.22 | 45.52 | 46.11 | 12,426,911 | +0.80(+1.76%) |
Sep 05, 2012 | 45.02 | 45.34 | 44.69 | 45.31 | 44,073,116 | -0.26(-0.57%) |
Sep 04, 2012 | 45.58 | 45.85 | 45.29 | 45.57 | 3,431,358 | -0.03(-0.07%) |
Aug 31, 2012 | 45.47 | 45.97 | 45.17 | 45.60 | 4,781,531 | +0.41(+0.91%) |
Aug 30, 2012 | 45.28 | 45.44 | 44.87 | 45.19 | 3,074,584 | -0.36(-0.80%) |
Aug 29, 2012 | 45.81 | 45.93 | 45.44 | 45.55 | 2,805,924 | -0.29(-0.63%) |
Aug 27, 2012 | 45.92 | 46.03 | 45.43 | 45.85 | 2,567,318 | -0.03(-0.07%) |
Aug 24, 2012 | 44.76 | 46.04 | 44.76 | 45.88 | 5,489,728 | +1.00(+2.23%) |
Aug 23, 2012 | 44.99 | 45.26 | 44.76 | 44.88 | 3,098,672 | -0.20(-0.45%) |
Aug 22, 2012 | 45.39 | 45.64 | 44.92 | 45.08 | 3,847,601 | -0.48(-1.04%) |
Aug 21, 2012 | 45.63 | 46.32 | 45.44 | 45.55 | 4,410,976 | -0.02(-0.04%) |
Aug 20, 2012 | 45.56 | 45.89 | 45.34 | 45.57 | 3,027,577 | -0.24(-0.53%) |
Aug 17, 2012 | 45.64 | 45.85 | 45.15 | 45.81 | 3,108,079 | +0.45(+1.00%) |
Aug 16, 2012 | 44.48 | 45.66 | 44.44 | 45.36 | 4,705,820 | +0.96(+2.16%) |
Aug 15, 2012 | 44.47 | 44.64 | 44.20 | 44.40 | 3,625,308 | -0.07(-0.16%) |
Aug 14, 2012 | 45.10 | 45.33 | 44.34 | 44.47 | 3,902,867 | -0.37(-0.83%) |
Aug 13, 2012 | 45.38 | 45.40 | 44.68 | 44.85 | 3,220,985 | -0.41(-0.91%) |
Aug 10, 2012 | 45.36 | 45.51 | 44.77 | 45.26 | 3,992,308 | -0.36(-0.80%) |
Aug 09, 2012 | 45.57 | 45.76 | 45.12 | 45.62 | 3,024,494 | -0.01(-0.02%) |
Aug 08, 2012 | 45.29 | 45.70 | 44.93 | 45.63 | 4,336,988 | +0.02(+0.05%) |
Aug 07, 2012 | 45.86 | 46.26 | 45.50 | 45.60 | 4,457,635 | -0.09(-0.19%) |
Aug 06, 2012 | 46.46 | 46.57 | 45.66 | 45.69 | 3,484,833 | -0.72(-1.55%) |
Aug 03, 2012 | 45.24 | 46.70 | 45.21 | 46.41 | 5,734,518 | +1.94(+4.37%) |
Aug 02, 2012 | 44.27 | 44.81 | 43.67 | 44.47 | 4,574,291 | -0.38(-0.84%) |
Aug 01, 2012 | 45.71 | 45.80 | 44.81 | 44.85 | 3,753,539 | -0.69(-1.50%) |
Jul 31, 2012 | 45.81 | 45.82 | 45.12 | 45.53 | 3,002,147 | -0.33(-0.72%) |
Jul 30, 2012 | 46.34 | 46.39 | 45.60 | 45.86 | 3,248,188 | -0.56(-1.22%) |
Jul 27, 2012 | 45.79 | 46.73 | 45.30 | 46.43 | 4,179,053 | +1.00(+2.20%) |
Jul 26, 2012 | 44.95 | 45.54 | 44.71 | 45.43 | 4,393,154 | +1.20(+2.72%) |
Jul 25, 2012 | 44.60 | 44.90 | 43.85 | 44.23 | 4,385,460 | -0.10(-0.24%) |
Jul 24, 2012 | 44.63 | 45.10 | 43.98 | 44.33 | 4,437,845 | -0.24(-0.54%) |
Jul 23, 2012 | 44.24 | 44.77 | 43.65 | 44.57 | 4,400,400 | -0.47(-1.04%) |
Jul 20, 2012 | 45.24 | 45.71 | 44.68 | 45.04 | 5,137,450 | -0.39(-0.87%) |
Jul 19, 2012 | 44.89 | 47.30 | 44.82 | 45.43 | 14,009,275 | +1.19(+2.70%) |
Jul 18, 2012 | 44.83 | 44.90 | 43.86 | 44.24 | 5,206,925 | -0.76(-1.68%) |
Jul 17, 2012 | 44.85 | 45.13 | 44.05 | 45.00 | 3,340,389 | +0.60(+1.34%) |
Jul 16, 2012 | 43.56 | 44.97 | 43.56 | 44.40 | 5,792,885 | +0.54(+1.23%) |
Jul 13, 2012 | 43.10 | 43.99 | 42.95 | 43.86 | 2,856,312 | +0.85(+1.99%) |
Jul 12, 2012 | 43.15 | 43.27 | 42.62 | 43.01 | 3,047,524 | -0.55(-1.26%) |
Jul 11, 2012 | 43.20 | 43.83 | 42.90 | 43.56 | 3,785,426 | +0.39(+0.92%) |
Jul 10, 2012 | 43.36 | 44.20 | 42.96 | 43.16 | 2,606,624 | -0.55(-1.25%) |
Jul 09, 2012 | 43.44 | 43.75 | 43.09 | 43.71 | 2,088,993 | +0.17(+0.39%) |
Jul 06, 2012 | 43.41 | 43.66 | 43.29 | 43.54 | 2,325,121 | -0.41(-0.94%) |
Jul 05, 2012 | 44.12 | 44.31 | 43.59 | 43.95 | 2,320,835 | -0.46(-1.03%) |
Jul 03, 2012 | 44.00 | 44.60 | 43.96 | 44.41 | 1,636,431 | +0.28(+0.64%) |
Jul 02, 2012 | 44.23 | 44.25 | 43.38 | 44.13 | 3,121,935 | +0.07(+0.16%) |
Jun 29, 2012 | 44.16 | 44.26 | 43.52 | 44.06 | 4,626,704 | +0.97(+2.24%) |
Jun 28, 2012 | 42.41 | 43.12 | 42.13 | 43.09 | 3,577,735 | +0.23(+0.55%) |
Jun 27, 2012 | 42.85 | 43.05 | 42.36 | 42.85 | 3,924,148 | +0.02(+0.06%) |
Jun 26, 2012 | 42.15 | 43.08 | 42.04 | 42.83 | 4,217,440 | +0.77(+1.82%) |
Jun 25, 2012 | 41.70 | 42.44 | 41.62 | 42.07 | 3,876,930 | -0.60(-1.40%) |
Jun 22, 2012 | 43.06 | 43.21 | 42.52 | 42.66 | 9,592,890 | -0.08(-0.19%) |
Jun 21, 2012 | 44.21 | 44.27 | 42.66 | 42.74 | 5,312,712 | -1.13(-2.57%) |
Jun 20, 2012 | 44.46 | 44.65 | 43.56 | 43.87 | 5,641,906 | -0.50(-1.13%) |
Jun 19, 2012 | 43.86 | 44.56 | 43.84 | 44.37 | 5,145,126 | +0.76(+1.74%) |
Jun 18, 2012 | 43.20 | 43.81 | 42.98 | 43.61 | 4,289,244 | +0.24(+0.56%) |
Jun 15, 2012 | 43.14 | 43.53 | 42.79 | 43.37 | 11,710,143 | +0.64(+1.51%) |
Jun 14, 2012 | 42.17 | 43.01 | 41.88 | 42.73 | 5,452,938 | +0.76(+1.81%) |
Jun 13, 2012 | 42.51 | 42.77 | 41.71 | 41.97 | 6,808,574 | -0.81(-1.90%) |
Jun 12, 2012 | 42.05 | 42.98 | 41.48 | 42.78 | 5,714,339 | +1.05(+2.51%) |
Jun 11, 2012 | 42.92 | 42.97 | 41.69 | 41.73 | 5,481,153 | -0.65(-1.54%) |
Jun 08, 2012 | 40.98 | 42.40 | 40.92 | 42.39 | 5,214,903 | +1.14(+2.78%) |
Jun 07, 2012 | 41.49 | 41.87 | 40.96 | 41.24 | 6,429,695 | +0.45(+1.11%) |
Jun 06, 2012 | 40.96 | 41.27 | 40.59 | 40.79 | 6,710,689 | +0.27(+0.68%) |
Jun 05, 2012 | 39.17 | 40.57 | 39.12 | 40.52 | 7,096,839 | +1.28(+3.27%) |
Jun 04, 2012 | 39.12 | 39.70 | 38.68 | 39.24 | 6,263,368 | +0.23(+0.58%) |
Jun 01, 2012 | 40.40 | 40.45 | 38.71 | 39.01 | 8,771,306 | -2.39(-5.78%) |
May 31, 2012 | 41.04 | 41.76 | 40.42 | 41.40 | 4,634,260 | +0.31(+0.77%) |
May 30, 2012 | 41.45 | 41.45 | 40.66 | 41.09 | 4,949,509 | -0.73(-1.73%) |
May 29, 2012 | 41.47 | 41.91 | 41.04 | 41.82 | 3,620,238 | +0.60(+1.47%) |
May 25, 2012 | 41.50 | 41.85 | 41.07 | 41.21 | 3,501,567 | -0.48(-1.14%) |
May 24, 2012 | 41.09 | 41.69 | 40.88 | 41.69 | 5,997,667 | +1.11(+2.74%) |
May 23, 2012 | 40.04 | 40.67 | 39.50 | 40.57 | 5,802,654 | +0.04(+0.10%) |
May 22, 2012 | 40.35 | 41.49 | 40.21 | 40.53 | 5,628,918 | +0.33(+0.82%) |
May 21, 2012 | 39.61 | 40.40 | 39.38 | 40.20 | 5,383,476 | +0.60(+1.53%) |
May 18, 2012 | 40.24 | 40.35 | 39.41 | 39.60 | 6,449,674 | -0.54(-1.35%) |
May 17, 2012 | 40.42 | 40.86 | 40.07 | 40.14 | 6,627,168 | -0.40(-0.99%) |
May 16, 2012 | 41.57 | 41.92 | 40.53 | 40.54 | 8,179,444 | -0.75(-1.82%) |
May 15, 2012 | 41.81 | 42.26 | 41.19 | 41.29 | 8,721,257 | -0.83(-1.97%) |
May 14, 2012 | 43.20 | 43.38 | 42.12 | 42.12 | 5,223,724 | -1.66(-3.79%) |
May 11, 2012 | 43.28 | 44.07 | 43.15 | 43.78 | 5,544,361 | +0.05(+0.11%) |
May 10, 2012 | 43.56 | 44.24 | 43.55 | 43.73 | 5,653,364 | +0.63(+1.46%) |
May 09, 2012 | 43.13 | 43.42 | 42.45 | 43.10 | 6,750,858 | -0.43(-1.00%) |
May 08, 2012 | 43.98 | 44.31 | 42.90 | 43.54 | 6,949,590 | -0.47(-1.06%) |
May 07, 2012 | 43.55 | 44.33 | 43.55 | 44.00 | 3,797,906 | +0.10(+0.24%) |
May 04, 2012 | 44.21 | 44.46 | 43.34 | 43.90 | 5,885,277 | -0.84(-1.87%) |
May 03, 2012 | 45.33 | 45.37 | 44.58 | 44.74 | 4,219,950 | -0.42(-0.93%) |
May 02, 2012 | 44.97 | 45.34 | 44.46 | 45.16 | 4,698,961 | +0.05(+0.11%) |
May 01, 2012 | 44.51 | 45.82 | 44.51 | 45.11 | 3,896,020 | +0.43(+0.97%) |
Apr 30, 2012 | 44.97 | 45.17 | 44.37 | 44.67 | 3,127,325 | -0.47(-1.03%) |
Apr 27, 2012 | 44.37 | 45.32 | 44.33 | 45.14 | 5,353,548 | +0.98(+2.22%) |
Apr 26, 2012 | 44.12 | 44.67 | 43.72 | 44.16 | 5,449,657 | -0.06(-0.15%) |
Apr 25, 2012 | 44.15 | 44.36 | 43.59 | 44.22 | 5,425,104 | +0.45(+1.03%) |
Apr 24, 2012 | 43.61 | 44.44 | 43.51 | 43.77 | 7,125,039 | +0.23(+0.52%) |
Apr 23, 2012 | 43.30 | 43.67 | 42.95 | 43.55 | 6,565,537 | +0.19(+0.43%) |
Apr 20, 2012 | 44.11 | 44.28 | 43.34 | 43.36 | 8,504,213 | -0.06(-0.15%) |
Apr 19, 2012 | 43.63 | 43.84 | 43.07 | 43.43 | 5,728,124 | -0.27(-0.61%) |
Apr 18, 2012 | 43.22 | 44.27 | 42.98 | 43.69 | 4,579,066 | +0.19(+0.44%) |
Apr 17, 2012 | 43.26 | 43.76 | 42.85 | 43.50 | 4,840,666 | +0.60(+1.39%) |
Apr 16, 2012 | 43.37 | 43.75 | 42.56 | 42.90 | 5,565,518 | -0.15(-0.36%) |
Apr 13, 2012 | 43.91 | 43.92 | 42.99 | 43.05 | 4,314,596 | -0.95(-2.16%) |
Apr 12, 2012 | 43.26 | 44.07 | 43.04 | 44.00 | 4,159,137 | +0.74(+1.71%) |
Apr 11, 2012 | 42.88 | 43.41 | 42.76 | 43.26 | 6,891,959 | +0.84(+1.97%) |
Apr 10, 2012 | 43.54 | 43.82 | 42.28 | 42.43 | 8,398,975 | -1.25(-2.86%) |
Apr 09, 2012 | 44.08 | 44.11 | 43.44 | 43.67 | 5,610,511 | -1.14(-2.53%) |
Apr 05, 2012 | 44.38 | 45.27 | 44.34 | 44.81 | 5,445,948 | +0.21(+0.47%) |
Apr 04, 2012 | 44.65 | 45.17 | 44.29 | 44.60 | 5,985,149 | -0.76(-1.69%) |
Apr 03, 2012 | 45.37 | 45.53 | 44.91 | 45.37 | 4,372,308 | -0.02(-0.04%) |
Apr 02, 2012 | 45.00 | 45.86 | 44.66 | 45.38 | 6,017,574 | +0.50(+1.11%) |
Mar 30, 2012 | 45.71 | 45.82 | 44.70 | 44.88 | 9,106,062 | -0.56(-1.22%) |
Mar 29, 2012 | 45.34 | 45.68 | 44.94 | 45.44 | 5,638,629 | -0.44(-0.97%) |
Mar 28, 2012 | 45.89 | 46.14 | 45.10 | 45.88 | 5,980,619 | +0.08(+0.18%) |
Mar 27, 2012 | 46.15 | 46.29 | 45.67 | 45.80 | 8,421,699 | -0.22(-0.47%) |
Mar 26, 2012 | 45.27 | 46.05 | 44.87 | 46.02 | 9,167,304 | +1.14(+2.53%) |
Mar 23, 2012 | 43.84 | 44.98 | 43.83 | 44.88 | 7,403,392 | +1.06(+2.43%) |
Mar 22, 2012 | 44.13 | 44.48 | 43.54 | 43.82 | 6,400,695 | -0.77(-1.73%) |
Mar 21, 2012 | 44.91 | 45.18 | 44.39 | 44.59 | 6,727,240 | +0.20(+0.45%) |
Mar 20, 2012 | 44.16 | 44.57 | 43.77 | 44.39 | 7,931,665 | +0.02(+0.05%) |
Mar 19, 2012 | 44.24 | 45.24 | 43.96 | 44.37 | 9,485,853 | +0.48(+1.10%) |
Mar 16, 2012 | 43.60 | 44.29 | 43.47 | 43.88 | 10,643,210 | +0.70(+1.62%) |
Mar 15, 2012 | 41.77 | 43.64 | 41.77 | 43.18 | 28,752,576 | +1.05(+2.48%) |
Mar 14, 2012 | 40.95 | 42.68 | 40.83 | 42.14 | 11,581,245 | +1.11(+2.71%) |
Mar 13, 2012 | 39.76 | 41.14 | 39.74 | 41.03 | 5,776,442 | +1.59(+4.02%) |
Mar 12, 2012 | 40.10 | 40.12 | 39.19 | 39.44 | 4,093,046 | -0.68(-1.69%) |
Mar 09, 2012 | 39.92 | 40.57 | 39.62 | 40.12 | 5,281,324 | +0.31(+0.79%) |
Mar 08, 2012 | 39.48 | 39.86 | 39.02 | 39.80 | 3,689,032 | +0.68(+1.73%) |
Mar 07, 2012 | 38.84 | 39.33 | 38.73 | 39.13 | 4,843,451 | +0.26(+0.66%) |
Mar 06, 2012 | 39.29 | 39.46 | 38.80 | 38.87 | 4,176,529 | -0.89(-2.25%) |
Mar 05, 2012 | 40.15 | 40.20 | 39.51 | 39.76 | 4,054,785 | -0.41(-1.02%) |
Mar 02, 2012 | 40.52 | 40.61 | 39.99 | 40.17 | 4,745,064 | -0.28(-0.70%) |
Mar 01, 2012 | 40.67 | 40.95 | 40.22 | 40.45 | 7,926,151 | -0.29(-0.71%) |
Feb 29, 2012 | 40.53 | 41.32 | 40.43 | 40.74 | 35,860,128 | +0.19(+0.46%) |
Feb 28, 2012 | 40.16 | 40.76 | 40.07 | 40.56 | 8,144,678 | +0.51(+1.27%) |
Feb 27, 2012 | 39.50 | 40.24 | 39.34 | 40.05 | 5,661,415 | +0.36(+0.91%) |
Feb 24, 2012 | 39.69 | 39.86 | 39.50 | 39.69 | 5,714,609 | -0.01(-0.02%) |
Feb 23, 2012 | 39.24 | 39.86 | 38.90 | 39.70 | 8,528,088 | +0.85(+2.18%) |
Feb 22, 2012 | 39.02 | 39.38 | 38.73 | 38.85 | 4,508,418 | -0.33(-0.84%) |
Feb 21, 2012 | 39.46 | 39.46 | 38.92 | 39.18 | 6,465,512 | -0.14(-0.35%) |
Feb 17, 2012 | 39.72 | 39.93 | 39.29 | 39.32 | 5,460,672 | -0.37(-0.93%) |
Feb 16, 2012 | 39.46 | 39.90 | 39.18 | 39.69 | 7,279,374 | +0.09(+0.22%) |
Feb 15, 2012 | 39.62 | 40.28 | 39.46 | 39.60 | 11,607,562 | +0.97(+2.50%) |
Feb 14, 2012 | 38.79 | 38.79 | 38.24 | 38.63 | 4,162,600 | -0.41(-1.05%) |
Feb 13, 2012 | 39.15 | 39.45 | 38.65 | 39.04 | 5,476,035 | +0.17(+0.43%) |
Feb 10, 2012 | 39.06 | 39.17 | 38.65 | 38.88 | 4,238,055 | -0.66(-1.67%) |
Feb 09, 2012 | 39.04 | 39.66 | 38.60 | 39.54 | 6,716,494 | +0.58(+1.49%) |
Feb 08, 2012 | 37.99 | 39.05 | 37.99 | 38.96 | 8,806,505 | +0.92(+2.41%) |
Feb 07, 2012 | 38.47 | 38.62 | 37.92 | 38.04 | 9,103,038 | -0.49(-1.27%) |
Feb 06, 2012 | 39.30 | 39.36 | 38.39 | 38.53 | 6,571,098 | -1.13(-2.84%) |
Feb 03, 2012 | 38.40 | 40.16 | 38.40 | 39.66 | 10,125,498 | +1.86(+4.92%) |
Feb 02, 2012 | 37.68 | 38.26 | 37.43 | 37.80 | 5,520,418 | +0.27(+0.73%) |
Feb 01, 2012 | 37.02 | 37.84 | 37.01 | 37.52 | 7,518,649 | +0.72(+1.97%) |
Jan 31, 2012 | 36.27 | 37.03 | 36.12 | 36.80 | 9,546,978 | +0.76(+2.12%) |
Jan 30, 2012 | 36.49 | 36.51 | 35.63 | 36.04 | 8,169,452 | -1.01(-2.71%) |
Jan 27, 2012 | 36.33 | 37.17 | 36.28 | 37.04 | 5,819,500 | +0.35(+0.96%) |
Jan 26, 2012 | 36.80 | 37.27 | 36.20 | 36.69 | 9,044,935 | +0.00(+0.00%) |
Jan 25, 2012 | 36.10 | 36.80 | 35.91 | 36.69 | 7,602,585 | +0.46(+1.27%) |
Jan 24, 2012 | 36.71 | 36.78 | 36.04 | 36.23 | 8,939,050 | -0.84(-2.28%) |
Jan 23, 2012 | 36.93 | 37.16 | 36.63 | 37.07 | 6,834,964 | +0.05(+0.13%) |
Jan 20, 2012 | 36.32 | 37.24 | 36.00 | 37.02 | 21,283,344 | -2.20(-5.62%) |
Jan 19, 2012 | 39.73 | 39.92 | 39.04 | 39.23 | 8,446,542 | -0.28(-0.71%) |
Jan 18, 2012 | 39.16 | 39.77 | 38.91 | 39.51 | 5,569,304 | +0.26(+0.66%) |
Jan 17, 2012 | 39.57 | 39.90 | 39.17 | 39.25 | 6,666,209 | -0.07(-0.18%) |
Jan 13, 2012 | 38.46 | 39.39 | 38.16 | 39.33 | 6,269,742 | +0.39(+1.01%) |
Jan 12, 2012 | 38.67 | 39.00 | 38.13 | 38.93 | 7,468,626 | +0.55(+1.45%) |
Jan 11, 2012 | 38.17 | 38.75 | 37.89 | 38.38 | 5,059,598 | +0.02(+0.06%) |
Jan 10, 2012 | 37.74 | 38.61 | 37.42 | 38.35 | 10,391,022 | +1.15(+3.09%) |
Jan 09, 2012 | 36.45 | 37.27 | 36.34 | 37.20 | 6,937,838 | +0.88(+2.41%) |
Jan 06, 2012 | 36.44 | 36.92 | 36.14 | 36.33 | 4,159,018 | -0.02(-0.04%) |
Jan 05, 2012 | 35.55 | 37.18 | 35.43 | 36.34 | 8,313,817 | +0.55(+1.53%) |
Jan 04, 2012 | 34.99 | 36.00 | 34.68 | 35.79 | 7,860,227 | +1.78(+5.23%) |
Dec 30, 2011 | 34.30 | 34.30 | 34.02 | 34.02 | 3,475,714 | -0.28(-0.82%) |
Dec 29, 2011 | 33.77 | 34.33 | 33.64 | 34.30 | 5,013,610 | +0.74(+2.21%) |
Dec 28, 2011 | 34.10 | 34.31 | 33.53 | 33.56 | 3,227,854 | -0.62(-1.81%) |
Dec 27, 2011 | 34.41 | 34.79 | 34.17 | 34.18 | 2,347,046 | -0.49(-1.42%) |
Dec 23, 2011 | 34.59 | 34.69 | 34.15 | 34.67 | 3,230,682 | +0.93(+2.77%) |
Dec 21, 2011 | 33.49 | 33.77 | 33.20 | 33.73 | 10,153,298 | +0.15(+0.46%) |
Dec 20, 2011 | 34.19 | 34.75 | 33.57 | 33.58 | 10,424,721 | +0.15(+0.46%) |
Dec 19, 2011 | 35.00 | 35.04 | 33.32 | 33.43 | 7,060,987 | -1.47(-4.22%) |
Dec 16, 2011 | 34.82 | 35.28 | 34.70 | 34.90 | 7,318,397 | +0.27(+0.79%) |
Dec 15, 2011 | 36.15 | 36.30 | 34.44 | 34.63 | 11,414,177 | -1.03(-2.89%) |
Dec 14, 2011 | 35.68 | 36.14 | 35.50 | 35.66 | 5,685,561 | -0.22(-0.61%) |
Dec 13, 2011 | 36.66 | 37.00 | 35.50 | 35.87 | 6,169,303 | -0.44(-1.22%) |
Dec 12, 2011 | 36.56 | 36.61 | 36.04 | 36.32 | 3,903,455 | -0.74(-2.00%) |
Dec 09, 2011 | 36.42 | 37.16 | 36.37 | 37.06 | 4,712,564 | +1.09(+3.02%) |
Dec 08, 2011 | 36.85 | 36.92 | 35.89 | 35.97 | 5,439,218 | -1.24(-3.33%) |
Dec 07, 2011 | 36.40 | 37.42 | 36.06 | 37.21 | 3,776,232 | +0.47(+1.27%) |
Dec 06, 2011 | 37.48 | 37.53 | 36.46 | 36.74 | 6,398,428 | -0.90(-2.39%) |
Dec 05, 2011 | 37.19 | 38.01 | 36.87 | 37.64 | 8,550,014 | +1.17(+3.22%) |
Dec 02, 2011 | 36.28 | 37.08 | 36.22 | 36.47 | 7,682,552 | +0.47(+1.32%) |