Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.23 | 45.81 | 45.13 | 45.40 | 9,367,067 | +0.03(+0.06%) |
Nov 29, 2012 | 44.46 | 45.57 | 44.24 | 45.38 | 13,071,961 | +1.34(+3.05%) |
Nov 28, 2012 | 43.63 | 44.44 | 43.61 | 44.03 | 6,881,515 | +0.13(+0.30%) |
Nov 27, 2012 | 44.35 | 44.93 | 43.87 | 43.90 | 9,415,407 | -0.78(-1.76%) |
Nov 26, 2012 | 44.23 | 44.75 | 44.04 | 44.68 | 6,819,974 | -0.33(-0.72%) |
Nov 23, 2012 | 44.80 | 45.02 | 44.66 | 45.01 | 2,047,613 | +0.33(+0.73%) |
Nov 21, 2012 | 44.41 | 44.83 | 44.09 | 44.68 | 6,106,148 | +0.33(+0.73%) |
Nov 20, 2012 | 44.17 | 44.39 | 43.96 | 44.36 | 5,675,817 | +0.19(+0.43%) |
Nov 19, 2012 | 43.60 | 44.17 | 43.28 | 44.17 | 7,030,889 | +0.84(+1.95%) |
Nov 16, 2012 | 42.78 | 43.56 | 42.69 | 43.32 | 7,652,758 | +0.54(+1.27%) |
Nov 15, 2012 | 42.80 | 43.17 | 42.65 | 42.78 | 7,989,577 | +0.00(+0.00%) |
Nov 14, 2012 | 43.73 | 43.76 | 42.65 | 42.78 | 6,931,585 | -0.78(-1.80%) |
Nov 13, 2012 | 43.44 | 44.22 | 43.41 | 43.56 | 6,744,126 | -0.01(-0.02%) |
Nov 12, 2012 | 44.27 | 44.67 | 43.45 | 43.57 | 7,120,750 | -0.58(-1.32%) |
Nov 09, 2012 | 44.54 | 45.08 | 43.94 | 44.16 | 10,285,699 | -0.45(-1.01%) |
Nov 08, 2012 | 45.37 | 45.89 | 44.59 | 44.61 | 10,597,671 | -0.68(-1.51%) |
Nov 07, 2012 | 46.23 | 46.24 | 44.57 | 45.29 | 16,547,478 | -1.78(-3.78%) |
Nov 06, 2012 | 46.00 | 47.15 | 45.62 | 47.07 | 5,847,107 | +0.93(+2.01%) |
Nov 05, 2012 | 46.96 | 47.08 | 45.77 | 46.14 | 7,355,346 | -0.64(-1.37%) |
Nov 02, 2012 | 47.60 | 47.78 | 46.74 | 46.79 | 5,928,468 | -0.75(-1.58%) |
Nov 01, 2012 | 46.63 | 47.65 | 46.63 | 47.54 | 5,794,528 | +0.79(+1.70%) |
Oct 31, 2012 | 46.86 | 46.88 | 46.34 | 46.74 | 4,980,968 | +0.18(+0.39%) |
Oct 26, 2012 | 46.86 | 46.56 | 46.56 | 46.56 | 4,009,321 | -0.36(-0.77%) |
Oct 25, 2012 | 46.69 | 47.35 | 46.58 | 46.92 | 5,632,755 | +0.24(+0.52%) |
Oct 24, 2012 | 47.11 | 47.30 | 46.55 | 46.68 | 5,422,134 | -0.22(-0.46%) |
Oct 23, 2012 | 46.81 | 47.01 | 46.20 | 46.90 | 6,657,667 | +0.43(+0.93%) |
Oct 19, 2012 | 46.75 | 46.82 | 46.22 | 46.46 | 6,834,514 | -0.29(-0.62%) |
Oct 18, 2012 | 46.58 | 47.10 | 46.54 | 46.75 | 6,422,703 | +0.02(+0.04%) |
Oct 17, 2012 | 48.06 | 48.16 | 46.45 | 46.74 | 7,494,272 | -0.74(-1.56%) |
Oct 16, 2012 | 47.74 | 48.29 | 46.96 | 47.48 | 9,022,902 | -0.51(-1.06%) |
Oct 15, 2012 | 47.70 | 48.24 | 47.51 | 47.99 | 5,015,290 | +0.35(+0.74%) |
Oct 12, 2012 | 48.21 | 48.21 | 47.51 | 47.64 | 5,131,977 | -0.49(-1.02%) |
Oct 11, 2012 | 48.03 | 48.56 | 47.86 | 48.13 | 6,003,684 | +0.46(+0.96%) |
Oct 10, 2012 | 47.93 | 48.21 | 47.52 | 47.67 | 4,961,373 | -0.30(-0.63%) |
Oct 09, 2012 | 48.08 | 48.28 | 47.66 | 47.97 | 6,101,712 | -0.11(-0.23%) |
Oct 08, 2012 | 48.07 | 48.66 | 47.85 | 48.08 | 7,248,578 | +0.39(+0.82%) |
Oct 05, 2012 | 48.50 | 48.54 | 47.45 | 47.69 | 7,281,966 | -0.70(-1.45%) |
Oct 04, 2012 | 47.70 | 48.54 | 47.59 | 48.39 | 8,262,777 | +0.93(+1.95%) |
Oct 03, 2012 | 47.56 | 47.70 | 47.27 | 47.46 | 5,580,751 | +0.05(+0.11%) |
Oct 02, 2012 | 47.13 | 47.49 | 47.00 | 47.41 | 4,492,451 | +0.28(+0.60%) |
Oct 01, 2012 | 46.51 | 47.21 | 46.34 | 47.13 | 5,300,531 | +0.88(+1.89%) |
Sep 28, 2012 | 46.70 | 46.73 | 46.06 | 46.25 | 6,993,984 | -0.69(-1.48%) |
Sep 27, 2012 | 46.99 | 47.11 | 46.49 | 46.95 | 5,073,867 | +0.38(+0.82%) |
Sep 26, 2012 | 47.03 | 47.37 | 46.54 | 46.56 | 6,663,181 | -0.35(-0.75%) |
Sep 25, 2012 | 46.93 | 47.16 | 46.61 | 46.91 | 7,596,111 | +0.18(+0.39%) |
Sep 24, 2012 | 46.81 | 47.28 | 46.62 | 46.73 | 7,719,590 | -0.17(-0.36%) |
Sep 21, 2012 | 45.99 | 46.93 | 45.84 | 46.90 | 31,909,238 | +1.03(+2.26%) |
Sep 20, 2012 | 45.65 | 45.89 | 45.42 | 45.86 | 6,919,626 | -0.01(-0.02%) |
Sep 19, 2012 | 45.96 | 46.18 | 45.68 | 45.87 | 7,422,010 | -0.15(-0.33%) |
Sep 18, 2012 | 45.35 | 46.27 | 45.33 | 46.02 | 7,907,161 | +0.54(+1.19%) |
Sep 17, 2012 | 45.57 | 45.61 | 45.08 | 45.48 | 6,566,848 | +0.19(+0.42%) |
Sep 14, 2012 | 45.66 | 46.14 | 44.88 | 45.28 | 18,852,520 | +0.30(+0.67%) |
Sep 13, 2012 | 43.94 | 45.05 | 43.89 | 44.98 | 7,567,207 | +0.89(+2.03%) |
Sep 12, 2012 | 43.97 | 44.51 | 43.97 | 44.09 | 5,791,062 | +0.19(+0.44%) |
Sep 11, 2012 | 44.65 | 44.83 | 43.80 | 43.90 | 7,909,039 | -0.78(-1.75%) |
Sep 10, 2012 | 45.73 | 45.73 | 44.51 | 44.68 | 6,552,941 | -0.95(-2.08%) |
Sep 07, 2012 | 45.70 | 45.94 | 45.48 | 45.63 | 4,489,716 | -0.01(-0.02%) |
Sep 06, 2012 | 45.35 | 45.72 | 45.31 | 45.63 | 4,500,594 | +0.51(+1.12%) |
Sep 05, 2012 | 45.51 | 45.67 | 45.04 | 45.13 | 5,012,561 | -0.23(-0.51%) |
Sep 04, 2012 | 45.23 | 45.46 | 44.89 | 45.36 | 5,092,653 | +0.22(+0.48%) |
Aug 31, 2012 | 45.59 | 45.75 | 45.07 | 45.14 | 6,100,068 | -0.32(-0.71%) |
Aug 30, 2012 | 45.28 | 45.66 | 45.12 | 45.47 | 6,240,468 | +0.04(+0.09%) |
Aug 29, 2012 | 45.33 | 45.70 | 45.20 | 45.43 | 5,547,235 | +0.02(+0.06%) |
Aug 27, 2012 | 44.99 | 45.72 | 44.79 | 45.40 | 5,741,832 | +0.37(+0.83%) |
Aug 24, 2012 | 44.79 | 45.17 | 44.74 | 45.03 | 4,983,526 | +0.20(+0.45%) |
Aug 23, 2012 | 44.89 | 45.19 | 44.69 | 44.83 | 5,352,964 | -0.04(-0.09%) |
Aug 22, 2012 | 44.42 | 44.98 | 44.36 | 44.87 | 6,455,650 | +0.46(+1.03%) |
Aug 21, 2012 | 44.43 | 44.81 | 44.27 | 44.41 | 6,403,021 | +0.18(+0.41%) |
Aug 20, 2012 | 44.04 | 44.58 | 43.85 | 44.23 | 5,930,463 | +0.06(+0.13%) |
Aug 17, 2012 | 44.59 | 44.59 | 43.96 | 44.17 | 5,598,797 | -0.22(-0.49%) |
Aug 16, 2012 | 43.93 | 44.50 | 43.88 | 44.39 | 6,734,500 | +0.47(+1.08%) |
Aug 15, 2012 | 43.15 | 43.99 | 43.07 | 43.91 | 5,589,832 | +0.71(+1.64%) |
Aug 14, 2012 | 43.39 | 43.46 | 43.07 | 43.21 | 4,162,004 | +0.06(+0.13%) |
Aug 13, 2012 | 42.93 | 43.23 | 42.74 | 43.15 | 5,123,886 | +0.00(+0.00%) |
Aug 10, 2012 | 43.10 | 43.32 | 42.98 | 43.15 | 6,473,434 | -0.10(-0.23%) |
Aug 09, 2012 | 43.71 | 43.89 | 42.97 | 43.25 | 5,882,637 | -0.59(-1.35%) |
Aug 08, 2012 | 43.48 | 43.98 | 43.16 | 43.84 | 6,877,683 | +0.16(+0.36%) |
Aug 07, 2012 | 42.72 | 43.88 | 42.57 | 43.68 | 7,927,535 | +1.28(+3.02%) |
Aug 06, 2012 | 43.11 | 43.30 | 42.37 | 42.40 | 5,993,213 | -0.51(-1.18%) |
Aug 03, 2012 | 42.72 | 43.44 | 42.08 | 42.91 | 7,707,708 | +0.42(+1.00%) |
Aug 02, 2012 | 42.19 | 43.03 | 41.83 | 42.48 | 8,805,330 | -0.09(-0.21%) |
Aug 01, 2012 | 42.57 | 43.16 | 42.19 | 42.57 | 9,162,801 | +0.10(+0.23%) |
Jul 31, 2012 | 43.85 | 44.22 | 42.47 | 42.47 | 11,883,450 | -1.80(-4.07%) |
Jul 30, 2012 | 44.33 | 44.65 | 43.97 | 44.28 | 5,298,961 | -0.07(-0.15%) |
Jul 27, 2012 | 43.07 | 44.49 | 42.98 | 44.35 | 10,308,057 | +1.11(+2.56%) |
Jul 26, 2012 | 44.16 | 44.35 | 42.31 | 43.24 | 12,615,819 | -0.39(-0.90%) |
Jul 25, 2012 | 42.82 | 44.03 | 42.41 | 43.63 | 23,580,168 | -2.01(-4.41%) |
Jul 24, 2012 | 45.43 | 45.81 | 45.15 | 45.64 | 9,094,725 | +0.32(+0.72%) |
Jul 23, 2012 | 45.20 | 45.78 | 44.87 | 45.32 | 7,261,469 | -0.75(-1.62%) |
Jul 20, 2012 | 45.62 | 46.42 | 45.61 | 46.07 | 10,064,545 | +0.35(+0.76%) |
Jul 19, 2012 | 47.71 | 47.89 | 44.59 | 45.72 | 20,082,908 | -1.13(-2.41%) |
Jul 18, 2012 | 46.17 | 46.96 | 45.62 | 46.85 | 6,122,584 | +0.37(+0.80%) |
Jul 17, 2012 | 45.90 | 46.72 | 45.64 | 46.47 | 7,433,417 | +0.62(+1.34%) |
Jul 16, 2012 | 45.88 | 45.96 | 45.49 | 45.86 | 3,813,007 | -0.03(-0.07%) |
Jul 13, 2012 | 45.40 | 46.18 | 45.37 | 45.89 | 5,996,781 | +0.52(+1.15%) |
Jul 12, 2012 | 46.46 | 46.47 | 45.26 | 45.37 | 7,211,111 | -1.22(-2.62%) |
Jul 11, 2012 | 46.37 | 46.80 | 46.31 | 46.59 | 6,394,676 | +0.28(+0.61%) |
Jul 10, 2012 | 46.78 | 46.92 | 45.92 | 46.31 | 6,811,201 | -0.32(-0.70%) |
Jul 09, 2012 | 46.80 | 47.11 | 46.17 | 46.63 | 5,101,713 | +0.22(+0.48%) |
Jul 06, 2012 | 45.97 | 46.51 | 45.85 | 46.41 | 5,362,926 | +0.01(+0.02%) |
Jul 05, 2012 | 45.63 | 46.69 | 45.61 | 46.40 | 8,344,983 | +0.77(+1.69%) |
Jul 03, 2012 | 46.88 | 47.16 | 45.51 | 45.63 | 10,176,148 | -1.15(-2.45%) |
Jul 02, 2012 | 48.64 | 49.31 | 46.52 | 46.77 | 15,634,175 | -1.86(-3.83%) |
Jun 29, 2012 | 50.16 | 50.38 | 48.11 | 48.64 | 13,377,280 | -0.91(-1.85%) |
Jun 28, 2012 | 48.94 | 50.30 | 46.01 | 49.55 | 30,455,578 | +0.26(+0.52%) |
Jun 27, 2012 | 49.47 | 50.38 | 48.90 | 49.29 | 8,526,483 | +0.41(+0.83%) |
Jun 26, 2012 | 47.94 | 49.18 | 47.58 | 48.88 | 8,971,472 | +0.92(+1.92%) |
Jun 25, 2012 | 48.71 | 49.13 | 47.93 | 47.96 | 8,282,076 | -1.15(-2.34%) |
Jun 22, 2012 | 48.64 | 49.49 | 48.56 | 49.11 | 9,020,533 | +0.61(+1.25%) |
Jun 21, 2012 | 49.74 | 49.92 | 48.44 | 48.50 | 6,399,611 | -1.05(-2.11%) |
Jun 20, 2012 | 49.84 | 50.07 | 49.30 | 49.55 | 5,217,594 | -0.55(-1.10%) |
Jun 19, 2012 | 49.53 | 50.51 | 49.36 | 50.10 | 10,347,218 | +0.70(+1.41%) |
Jun 18, 2012 | 48.88 | 49.44 | 48.37 | 49.40 | 11,689,129 | +0.43(+0.88%) |
Jun 15, 2012 | 49.62 | 49.76 | 48.64 | 48.97 | 10,854,806 | -0.29(-0.59%) |
Jun 14, 2012 | 48.36 | 49.37 | 48.13 | 49.26 | 7,998,561 | +1.03(+2.14%) |
Jun 13, 2012 | 47.99 | 48.66 | 47.86 | 48.23 | 7,666,363 | +0.32(+0.66%) |
Jun 12, 2012 | 47.60 | 48.15 | 47.21 | 47.91 | 7,272,371 | +0.31(+0.66%) |
Jun 11, 2012 | 48.22 | 48.36 | 47.55 | 47.59 | 7,528,828 | -0.45(-0.93%) |
Jun 08, 2012 | 47.08 | 48.37 | 47.08 | 48.04 | 7,734,926 | +0.46(+0.96%) |
Jun 07, 2012 | 47.88 | 48.37 | 47.55 | 47.59 | 8,751,550 | -0.21(-0.43%) |
Jun 06, 2012 | 46.89 | 47.79 | 46.80 | 47.79 | 8,181,006 | +1.38(+2.96%) |
Jun 05, 2012 | 45.42 | 46.55 | 45.33 | 46.42 | 7,379,062 | +0.94(+2.06%) |
Jun 04, 2012 | 45.37 | 45.85 | 45.30 | 45.48 | 6,649,641 | -0.11(-0.24%) |
Jun 01, 2012 | 45.74 | 46.30 | 45.51 | 45.59 | 6,886,337 | -0.60(-1.31%) |
May 31, 2012 | 46.56 | 46.66 | 45.94 | 46.20 | 7,659,927 | -0.33(-0.71%) |
May 30, 2012 | 46.39 | 46.77 | 46.20 | 46.53 | 5,309,637 | +0.02(+0.04%) |
May 29, 2012 | 46.45 | 46.59 | 45.97 | 46.51 | 6,044,867 | +0.02(+0.05%) |
May 25, 2012 | 46.53 | 46.85 | 46.28 | 46.49 | 5,199,013 | -0.08(-0.18%) |
May 24, 2012 | 45.58 | 47.00 | 45.57 | 46.57 | 8,683,114 | +0.71(+1.55%) |
May 23, 2012 | 45.93 | 46.29 | 45.31 | 45.86 | 5,639,787 | -0.30(-0.65%) |
May 22, 2012 | 46.19 | 46.91 | 45.97 | 46.15 | 7,040,989 | +0.14(+0.31%) |
May 21, 2012 | 44.80 | 46.05 | 44.80 | 46.01 | 5,826,153 | +1.29(+2.89%) |
May 18, 2012 | 45.47 | 45.84 | 44.55 | 44.72 | 7,751,136 | -0.74(-1.62%) |
May 17, 2012 | 45.62 | 45.94 | 45.33 | 45.46 | 6,597,970 | -0.02(-0.04%) |
May 16, 2012 | 45.59 | 45.80 | 45.42 | 45.47 | 4,872,698 | -0.03(-0.07%) |
May 15, 2012 | 45.57 | 46.14 | 45.36 | 45.51 | 6,657,464 | -0.18(-0.40%) |
May 14, 2012 | 45.41 | 46.03 | 45.20 | 45.69 | 5,594,780 | -0.03(-0.07%) |
May 11, 2012 | 45.72 | 46.09 | 45.57 | 45.72 | 4,753,897 | -0.07(-0.16%) |
May 10, 2012 | 46.02 | 46.27 | 45.58 | 45.80 | 4,851,695 | +0.06(+0.13%) |
May 09, 2012 | 45.86 | 46.35 | 45.43 | 45.74 | 7,998,968 | -0.50(-1.07%) |
May 08, 2012 | 45.76 | 46.37 | 45.48 | 46.24 | 5,677,601 | +0.47(+1.03%) |
May 07, 2012 | 45.02 | 45.91 | 44.94 | 45.76 | 4,921,467 | +0.44(+0.97%) |
May 04, 2012 | 46.10 | 46.16 | 45.28 | 45.33 | 6,987,011 | -0.83(-1.79%) |
May 03, 2012 | 46.82 | 46.82 | 45.88 | 46.15 | 8,809,294 | -0.78(-1.66%) |
May 02, 2012 | 47.02 | 47.56 | 46.86 | 46.93 | 6,248,132 | -0.39(-0.82%) |
May 01, 2012 | 46.61 | 47.54 | 46.51 | 47.32 | 5,900,619 | +0.81(+1.75%) |
Apr 30, 2012 | 47.17 | 47.61 | 45.95 | 46.51 | 11,921,099 | -1.46(-3.04%) |
Apr 27, 2012 | 48.55 | 48.66 | 47.70 | 47.97 | 8,330,145 | -0.38(-0.79%) |
Apr 26, 2012 | 47.16 | 48.60 | 46.77 | 48.35 | 11,331,141 | -0.41(-0.85%) |
Apr 25, 2012 | 48.70 | 49.28 | 48.60 | 48.76 | 7,353,830 | +0.12(+0.26%) |
Apr 24, 2012 | 48.89 | 49.04 | 48.43 | 48.64 | 6,072,839 | -0.39(-0.79%) |
Apr 23, 2012 | 48.90 | 49.14 | 48.79 | 49.03 | 5,398,600 | -0.27(-0.54%) |
Apr 20, 2012 | 49.00 | 49.46 | 48.81 | 49.29 | 10,115,431 | +0.66(+1.36%) |
Apr 19, 2012 | 47.45 | 49.16 | 47.21 | 48.63 | 12,983,489 | +1.15(+2.42%) |
Apr 18, 2012 | 47.79 | 47.79 | 47.31 | 47.48 | 7,909,146 | -0.65(-1.34%) |
Apr 17, 2012 | 47.72 | 48.37 | 47.46 | 48.13 | 7,118,390 | +0.61(+1.29%) |
Apr 16, 2012 | 48.33 | 48.33 | 47.51 | 47.51 | 8,001,671 | -0.57(-1.19%) |
Apr 13, 2012 | 48.37 | 48.50 | 47.83 | 48.08 | 6,830,489 | -0.34(-0.70%) |
Apr 12, 2012 | 48.07 | 48.56 | 47.81 | 48.42 | 5,195,322 | +0.36(+0.76%) |
Apr 11, 2012 | 48.11 | 48.49 | 47.92 | 48.06 | 7,842,389 | +0.38(+0.80%) |
Apr 10, 2012 | 48.01 | 48.32 | 47.40 | 47.68 | 7,052,468 | -0.48(-1.00%) |
Apr 09, 2012 | 48.47 | 48.76 | 48.05 | 48.16 | 5,699,075 | -0.72(-1.47%) |
Apr 05, 2012 | 48.72 | 49.03 | 48.54 | 48.88 | 5,827,137 | -0.04(-0.08%) |
Apr 04, 2012 | 49.00 | 49.10 | 48.60 | 48.92 | 5,784,284 | -0.28(-0.57%) |
Apr 03, 2012 | 48.89 | 49.37 | 48.64 | 49.20 | 9,595,377 | +0.23(+0.47%) |
Apr 02, 2012 | 48.82 | 49.09 | 48.14 | 48.97 | 10,993,191 | +0.15(+0.31%) |
Mar 30, 2012 | 48.02 | 49.23 | 47.83 | 48.82 | 13,042,111 | +0.69(+1.43%) |
Mar 29, 2012 | 45.56 | 48.31 | 45.54 | 48.13 | 20,814,124 | +2.21(+4.82%) |
Mar 28, 2012 | 45.88 | 46.35 | 45.46 | 45.92 | 6,561,790 | +0.01(+0.02%) |
Mar 27, 2012 | 45.76 | 46.03 | 44.88 | 45.91 | 8,949,832 | +0.27(+0.60%) |
Mar 26, 2012 | 44.64 | 45.64 | 44.61 | 45.64 | 6,155,191 | +1.19(+2.68%) |
Mar 23, 2012 | 44.62 | 44.72 | 44.33 | 44.45 | 7,812,451 | -0.18(-0.41%) |
Mar 22, 2012 | 44.41 | 44.90 | 44.23 | 44.63 | 9,115,946 | -0.07(-0.17%) |
Mar 21, 2012 | 45.55 | 45.55 | 44.70 | 44.70 | 7,548,445 | -0.67(-1.48%) |
Mar 20, 2012 | 46.33 | 46.41 | 45.33 | 45.38 | 6,492,799 | -1.12(-2.41%) |
Mar 19, 2012 | 46.64 | 46.67 | 46.22 | 46.49 | 6,456,036 | +0.45(+0.97%) |
Mar 16, 2012 | 46.04 | 46.24 | 45.89 | 46.05 | 10,289,064 | -0.10(-0.22%) |
Mar 15, 2012 | 46.30 | 46.59 | 46.00 | 46.15 | 5,551,841 | -0.06(-0.13%) |
Mar 14, 2012 | 45.69 | 46.28 | 45.59 | 46.20 | 8,069,349 | +0.37(+0.81%) |
Mar 13, 2012 | 45.66 | 45.87 | 45.30 | 45.83 | 7,740,856 | +0.26(+0.56%) |
Mar 12, 2012 | 46.22 | 46.29 | 45.52 | 45.57 | 5,513,585 | -0.63(-1.36%) |
Mar 09, 2012 | 46.18 | 46.48 | 45.97 | 46.20 | 5,726,280 | +0.14(+0.31%) |
Mar 08, 2012 | 45.45 | 46.41 | 45.40 | 46.06 | 5,895,760 | +1.01(+2.24%) |
Mar 07, 2012 | 45.03 | 45.33 | 44.93 | 45.05 | 5,356,457 | -0.06(-0.13%) |
Mar 06, 2012 | 45.32 | 45.90 | 44.83 | 45.11 | 5,219,784 | -0.48(-1.05%) |
Mar 05, 2012 | 46.09 | 46.45 | 45.59 | 45.59 | 5,681,036 | -0.66(-1.43%) |
Mar 02, 2012 | 46.35 | 46.43 | 45.86 | 46.25 | 5,322,647 | -0.12(-0.27%) |
Mar 01, 2012 | 46.18 | 46.47 | 46.05 | 46.38 | 5,140,875 | +0.33(+0.72%) |
Feb 29, 2012 | 46.24 | 46.33 | 45.89 | 46.04 | 6,761,420 | -0.07(-0.16%) |
Feb 28, 2012 | 45.94 | 46.21 | 45.63 | 46.12 | 5,494,796 | +0.09(+0.20%) |
Feb 27, 2012 | 45.71 | 46.38 | 45.65 | 46.03 | 6,484,862 | +0.07(+0.14%) |
Feb 24, 2012 | 45.52 | 46.04 | 45.42 | 45.96 | 6,059,461 | +0.59(+1.29%) |
Feb 23, 2012 | 45.55 | 45.72 | 45.14 | 45.38 | 8,712,576 | -0.20(-0.44%) |
Feb 22, 2012 | 45.47 | 45.95 | 45.16 | 45.57 | 8,185,093 | -0.12(-0.25%) |
Feb 21, 2012 | 45.42 | 45.86 | 45.33 | 45.69 | 9,083,583 | +0.53(+1.17%) |
Feb 17, 2012 | 45.27 | 45.30 | 45.04 | 45.16 | 7,735,937 | -0.09(-0.20%) |
Feb 16, 2012 | 45.11 | 45.33 | 44.82 | 45.25 | 8,364,915 | +0.14(+0.31%) |
Feb 15, 2012 | 45.04 | 45.29 | 44.78 | 45.11 | 8,453,234 | +0.13(+0.29%) |
Feb 14, 2012 | 44.52 | 45.00 | 44.24 | 44.98 | 7,242,906 | +0.50(+1.13%) |
Feb 13, 2012 | 44.19 | 44.80 | 44.09 | 44.47 | 6,905,977 | +0.44(+0.99%) |
Feb 10, 2012 | 43.42 | 44.19 | 43.20 | 44.04 | 7,960,559 | +0.21(+0.49%) |
Feb 09, 2012 | 43.12 | 44.21 | 43.11 | 43.82 | 11,639,982 | +0.76(+1.76%) |
Feb 08, 2012 | 42.95 | 43.25 | 42.66 | 43.06 | 7,290,116 | +0.09(+0.21%) |
Feb 07, 2012 | 42.20 | 43.05 | 42.05 | 42.97 | 6,348,479 | +0.61(+1.44%) |
Feb 06, 2012 | 42.10 | 42.45 | 41.86 | 42.36 | 10,385,127 | -0.02(-0.04%) |
Feb 03, 2012 | 43.56 | 43.58 | 41.91 | 42.38 | 11,716,687 | -1.02(-2.34%) |
Feb 02, 2012 | 43.98 | 43.98 | 42.96 | 43.39 | 6,440,435 | -0.59(-1.35%) |
Feb 01, 2012 | 43.08 | 44.28 | 43.04 | 43.99 | 9,057,483 | +1.21(+2.84%) |
Jan 31, 2012 | 42.45 | 43.67 | 42.43 | 42.77 | 10,705,650 | +0.59(+1.41%) |
Jan 30, 2012 | 41.97 | 42.26 | 41.35 | 42.18 | 5,875,178 | +0.04(+0.10%) |
Jan 27, 2012 | 41.58 | 42.32 | 41.56 | 42.14 | 8,508,633 | +0.55(+1.33%) |
Jan 26, 2012 | 42.62 | 42.72 | 41.21 | 41.58 | 16,403,432 | -1.01(-2.37%) |
Jan 25, 2012 | 41.82 | 42.66 | 41.15 | 42.59 | 15,887,487 | +0.20(+0.47%) |
Jan 24, 2012 | 43.17 | 43.38 | 42.31 | 42.39 | 12,589,614 | -0.91(-2.10%) |
Jan 23, 2012 | 43.11 | 43.81 | 42.91 | 43.30 | 9,124,417 | +0.13(+0.31%) |
Jan 20, 2012 | 43.23 | 43.37 | 42.62 | 43.17 | 10,744,310 | -0.04(-0.10%) |
Jan 19, 2012 | 43.20 | 43.79 | 42.47 | 43.21 | 22,589,324 | -1.34(-3.00%) |
Jan 18, 2012 | 44.06 | 44.75 | 43.72 | 44.55 | 10,158,308 | +0.31(+0.69%) |
Jan 17, 2012 | 43.81 | 44.30 | 43.67 | 44.24 | 7,864,910 | +0.72(+1.65%) |
Jan 13, 2012 | 43.52 | 43.60 | 42.89 | 43.52 | 6,049,707 | -0.14(-0.32%) |
Jan 12, 2012 | 43.95 | 43.97 | 43.38 | 43.67 | 5,509,433 | -0.12(-0.26%) |
Jan 11, 2012 | 43.35 | 43.87 | 43.00 | 43.78 | 5,150,953 | +0.32(+0.74%) |
Jan 10, 2012 | 43.74 | 43.81 | 43.25 | 43.46 | 8,552,091 | -0.08(-0.19%) |
Jan 09, 2012 | 43.47 | 43.75 | 43.33 | 43.54 | 6,149,903 | -0.05(-0.11%) |
Jan 06, 2012 | 43.57 | 44.12 | 43.34 | 43.59 | 6,443,490 | +0.16(+0.36%) |
Jan 05, 2012 | 42.86 | 43.55 | 42.78 | 43.43 | 7,664,392 | +0.29(+0.67%) |
Jan 04, 2012 | 42.34 | 43.15 | 42.33 | 43.15 | 6,545,939 | +1.29(+3.08%) |
Dec 30, 2011 | 42.17 | 42.27 | 41.86 | 41.86 | 2,670,262 | -0.41(-0.98%) |
Dec 29, 2011 | 42.06 | 42.59 | 42.03 | 42.27 | 4,534,369 | +0.39(+0.93%) |
Dec 28, 2011 | 42.41 | 42.53 | 41.84 | 41.88 | 3,551,303 | -0.53(-1.25%) |
Dec 27, 2011 | 42.41 | 42.71 | 42.20 | 42.41 | 3,560,700 | +0.00(+0.00%) |
Dec 23, 2011 | 42.08 | 42.53 | 41.87 | 42.41 | 4,719,596 | +1.12(+2.72%) |
Dec 21, 2011 | 41.15 | 41.30 | 40.92 | 41.29 | 8,096,549 | +0.14(+0.34%) |
Dec 20, 2011 | 40.82 | 41.25 | 40.77 | 41.15 | 7,323,276 | +0.70(+1.74%) |
Dec 19, 2011 | 40.40 | 40.93 | 40.34 | 40.44 | 7,085,470 | -0.02(-0.06%) |
Dec 16, 2011 | 40.49 | 40.88 | 40.23 | 40.47 | 12,367,216 | +0.40(+0.99%) |
Dec 15, 2011 | 39.54 | 40.30 | 39.54 | 40.07 | 11,314,408 | +0.63(+1.59%) |
Dec 14, 2011 | 39.53 | 39.89 | 39.34 | 39.45 | 9,097,292 | -0.14(-0.35%) |
Dec 13, 2011 | 40.01 | 40.72 | 39.40 | 39.59 | 6,378,066 | -0.22(-0.56%) |
Dec 12, 2011 | 40.23 | 40.47 | 39.60 | 39.81 | 5,990,599 | -0.59(-1.45%) |
Dec 09, 2011 | 39.82 | 40.54 | 39.74 | 40.39 | 6,917,814 | +0.62(+1.56%) |
Dec 08, 2011 | 40.66 | 40.92 | 39.63 | 39.78 | 10,457,422 | -0.97(-2.39%) |
Dec 07, 2011 | 39.63 | 41.05 | 39.49 | 40.75 | 12,350,691 | +0.87(+2.17%) |
Dec 06, 2011 | 39.94 | 40.20 | 39.71 | 39.88 | 10,056,998 | +0.02(+0.04%) |
Dec 05, 2011 | 40.34 | 40.88 | 39.57 | 39.87 | 9,850,320 | +0.17(+0.42%) |
Dec 02, 2011 | 39.91 | 40.33 | 39.53 | 39.70 | 9,280,607 | -0.24(-0.60%) |