Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.85 | 45.94 | 44.81 | 45.87 | 4,667,109 | +0.83(+1.84%) |
Dec 28, 2012 | 45.78 | 45.92 | 45.00 | 45.04 | 2,891,850 | -1.15(-2.48%) |
Dec 27, 2012 | 46.32 | 46.39 | 45.40 | 46.19 | 4,208,650 | +0.03(+0.07%) |
Dec 26, 2012 | 46.76 | 46.76 | 46.03 | 46.16 | 2,760,286 | -0.46(-0.99%) |
Dec 24, 2012 | 46.75 | 47.16 | 46.59 | 46.62 | 2,055,674 | -0.30(-0.65%) |
Dec 21, 2012 | 46.49 | 47.15 | 46.28 | 46.92 | 6,144,580 | -0.30(-0.64%) |
Dec 20, 2012 | 46.63 | 47.28 | 46.48 | 47.23 | 4,020,632 | +0.73(+1.57%) |
Dec 19, 2012 | 46.94 | 47.10 | 46.50 | 46.50 | 4,000,944 | -0.56(-1.19%) |
Dec 18, 2012 | 45.98 | 47.18 | 45.95 | 47.06 | 4,867,165 | +1.12(+2.44%) |
Dec 17, 2012 | 45.34 | 45.94 | 45.11 | 45.94 | 3,291,132 | +0.75(+1.66%) |
Dec 14, 2012 | 44.95 | 45.49 | 44.82 | 45.19 | 3,162,280 | +0.18(+0.41%) |
Dec 13, 2012 | 45.69 | 45.82 | 44.94 | 45.00 | 4,989,024 | -0.85(-1.85%) |
Dec 12, 2012 | 45.27 | 46.09 | 45.08 | 45.85 | 4,768,526 | +0.76(+1.69%) |
Dec 11, 2012 | 44.93 | 45.38 | 44.80 | 45.09 | 3,576,870 | +0.38(+0.85%) |
Dec 10, 2012 | 44.51 | 44.76 | 44.27 | 44.71 | 2,807,592 | +0.14(+0.32%) |
Dec 07, 2012 | 45.08 | 45.08 | 44.40 | 44.56 | 3,515,915 | -0.38(-0.85%) |
Dec 06, 2012 | 44.92 | 45.09 | 44.43 | 44.95 | 3,174,586 | -0.14(-0.30%) |
Dec 05, 2012 | 44.62 | 45.40 | 44.56 | 45.08 | 4,530,731 | +0.58(+1.31%) |
Dec 04, 2012 | 44.41 | 44.81 | 44.31 | 44.50 | 2,371,320 | -0.17(-0.37%) |
Nov 30, 2012 | 44.58 | 44.97 | 44.45 | 44.66 | 3,823,489 | -0.01(-0.02%) |
Nov 29, 2012 | 44.66 | 44.97 | 44.36 | 44.67 | 3,736,721 | +0.49(+1.11%) |
Nov 28, 2012 | 43.32 | 44.27 | 42.80 | 44.18 | 4,243,722 | +0.48(+1.10%) |
Nov 27, 2012 | 43.88 | 44.07 | 43.46 | 43.70 | 6,739,195 | -0.60(-1.35%) |
Nov 26, 2012 | 44.60 | 44.74 | 43.90 | 44.30 | 3,294,708 | -0.89(-1.97%) |
Nov 23, 2012 | 45.00 | 45.25 | 44.68 | 45.19 | 1,538,904 | +0.32(+0.72%) |
Nov 21, 2012 | 44.73 | 45.01 | 44.58 | 44.86 | 2,936,449 | +0.28(+0.63%) |
Nov 20, 2012 | 44.96 | 45.01 | 44.26 | 44.58 | 3,461,943 | -0.46(-1.02%) |
Nov 19, 2012 | 44.89 | 45.87 | 44.74 | 45.04 | 5,248,302 | +0.74(+1.66%) |
Nov 16, 2012 | 44.52 | 44.60 | 43.59 | 44.30 | 6,922,692 | +0.19(+0.44%) |
Nov 15, 2012 | 43.08 | 44.26 | 43.03 | 44.11 | 6,265,199 | +1.06(+2.47%) |
Nov 14, 2012 | 43.81 | 44.01 | 42.91 | 43.05 | 4,072,425 | -0.73(-1.67%) |
Nov 13, 2012 | 43.25 | 44.48 | 43.17 | 43.78 | 5,115,743 | +0.20(+0.45%) |
Nov 12, 2012 | 43.70 | 43.90 | 43.08 | 43.58 | 2,866,999 | +0.09(+0.21%) |
Nov 09, 2012 | 43.91 | 44.34 | 43.46 | 43.49 | 6,563,443 | -0.47(-1.08%) |
Nov 08, 2012 | 45.52 | 45.86 | 43.94 | 43.96 | 5,943,063 | -1.61(-3.53%) |
Nov 07, 2012 | 45.57 | 45.93 | 45.31 | 45.57 | 7,941,796 | -0.75(-1.62%) |
Nov 06, 2012 | 46.98 | 47.27 | 46.06 | 46.32 | 11,255,417 | +1.96(+4.43%) |
Nov 05, 2012 | 43.50 | 44.46 | 43.50 | 44.36 | 5,755,539 | +0.61(+1.40%) |
Nov 02, 2012 | 44.72 | 45.00 | 43.55 | 43.75 | 6,593,435 | -0.64(-1.44%) |
Nov 01, 2012 | 44.24 | 45.04 | 44.06 | 44.38 | 4,821,525 | +0.15(+0.33%) |
Oct 31, 2012 | 43.39 | 44.27 | 43.38 | 44.24 | 6,059,010 | +0.91(+2.10%) |
Oct 26, 2012 | 42.64 | 43.32 | 43.32 | 43.32 | 11,754,372 | +0.63(+1.49%) |
Oct 25, 2012 | 42.55 | 42.70 | 42.12 | 42.69 | 3,030,255 | +0.65(+1.55%) |
Oct 24, 2012 | 42.11 | 42.36 | 41.68 | 42.04 | 4,969,227 | +0.21(+0.49%) |
Oct 23, 2012 | 41.80 | 42.11 | 41.40 | 41.83 | 5,267,955 | -1.11(-2.57%) |
Oct 19, 2012 | 43.49 | 43.84 | 42.75 | 42.94 | 3,981,615 | -0.64(-1.46%) |
Oct 18, 2012 | 43.50 | 43.70 | 43.19 | 43.58 | 2,848,810 | -0.19(-0.43%) |
Oct 17, 2012 | 43.50 | 43.92 | 43.13 | 43.76 | 3,784,343 | +0.57(+1.32%) |
Oct 16, 2012 | 42.42 | 43.25 | 42.34 | 43.19 | 4,326,657 | +1.33(+3.17%) |
Oct 15, 2012 | 41.26 | 41.99 | 40.92 | 41.87 | 3,922,196 | +0.62(+1.51%) |
Oct 12, 2012 | 41.69 | 41.82 | 40.90 | 41.24 | 3,373,773 | -0.40(-0.96%) |
Oct 11, 2012 | 41.86 | 42.19 | 41.55 | 41.64 | 2,626,663 | +0.13(+0.30%) |
Oct 10, 2012 | 42.03 | 42.22 | 41.40 | 41.52 | 3,505,651 | -0.59(-1.40%) |
Oct 09, 2012 | 41.67 | 42.39 | 41.43 | 42.10 | 3,479,801 | +0.47(+1.12%) |
Oct 08, 2012 | 41.27 | 41.69 | 41.19 | 41.64 | 2,984,232 | -0.03(-0.08%) |
Oct 05, 2012 | 42.28 | 42.62 | 41.52 | 41.67 | 4,346,314 | -0.57(-1.36%) |
Oct 04, 2012 | 42.44 | 42.56 | 41.95 | 42.24 | 5,329,234 | +0.13(+0.31%) |
Oct 03, 2012 | 43.54 | 43.60 | 42.01 | 42.12 | 5,568,052 | -1.54(-3.53%) |
Oct 02, 2012 | 43.52 | 43.71 | 43.17 | 43.65 | 4,715,816 | +0.36(+0.83%) |
Oct 01, 2012 | 42.84 | 43.48 | 42.81 | 43.29 | 4,512,538 | +0.81(+1.91%) |
Sep 28, 2012 | 42.69 | 42.84 | 42.14 | 42.48 | 3,027,023 | -0.44(-1.02%) |
Sep 27, 2012 | 42.37 | 43.14 | 42.27 | 42.92 | 2,576,389 | +0.99(+2.35%) |
Sep 26, 2012 | 42.42 | 42.49 | 41.86 | 41.93 | 3,603,363 | -0.69(-1.62%) |
Sep 25, 2012 | 43.11 | 43.38 | 42.56 | 42.62 | 4,040,118 | -0.30(-0.70%) |
Sep 24, 2012 | 42.69 | 43.12 | 42.52 | 42.92 | 3,286,957 | -0.28(-0.65%) |
Sep 21, 2012 | 43.44 | 43.50 | 42.94 | 43.20 | 5,301,643 | +0.15(+0.35%) |
Sep 20, 2012 | 42.81 | 43.25 | 42.27 | 43.05 | 5,470,446 | -0.01(-0.02%) |
Sep 19, 2012 | 43.85 | 43.90 | 43.03 | 43.06 | 4,335,952 | -0.88(-1.99%) |
Sep 18, 2012 | 44.07 | 44.29 | 43.44 | 43.94 | 3,009,840 | -0.20(-0.45%) |
Sep 17, 2012 | 44.52 | 44.83 | 43.94 | 44.13 | 3,853,633 | -0.46(-1.04%) |
Sep 14, 2012 | 43.88 | 45.38 | 43.88 | 44.60 | 5,086,860 | +0.93(+2.12%) |
Sep 13, 2012 | 43.01 | 44.03 | 42.39 | 43.67 | 5,270,847 | +0.83(+1.95%) |
Sep 12, 2012 | 42.79 | 43.20 | 42.31 | 42.84 | 4,358,415 | +0.21(+0.49%) |
Sep 11, 2012 | 42.77 | 43.02 | 42.44 | 42.63 | 4,394,794 | +0.01(+0.03%) |
Sep 10, 2012 | 42.84 | 43.40 | 42.50 | 42.62 | 4,661,726 | -0.18(-0.43%) |
Sep 07, 2012 | 42.07 | 42.95 | 41.98 | 42.80 | 6,204,079 | +0.18(+0.42%) |
Sep 06, 2012 | 41.64 | 42.92 | 41.56 | 42.62 | 5,487,687 | +1.47(+3.57%) |
Sep 05, 2012 | 41.36 | 41.52 | 41.12 | 41.15 | 4,185,769 | -0.30(-0.71%) |
Sep 04, 2012 | 41.05 | 41.61 | 40.64 | 41.45 | 5,464,936 | +0.39(+0.94%) |
Aug 31, 2012 | 40.56 | 41.18 | 40.23 | 41.06 | 4,510,286 | +0.91(+2.28%) |
Aug 30, 2012 | 40.74 | 40.74 | 39.98 | 40.15 | 3,379,594 | -0.82(-2.00%) |
Aug 29, 2012 | 41.28 | 41.32 | 40.75 | 40.97 | 3,402,596 | -0.42(-1.03%) |
Aug 27, 2012 | 41.32 | 41.69 | 41.01 | 41.39 | 3,713,637 | +0.10(+0.24%) |
Aug 24, 2012 | 40.55 | 41.40 | 40.41 | 41.29 | 5,763,259 | +0.72(+1.78%) |
Aug 23, 2012 | 41.23 | 41.40 | 40.36 | 40.57 | 3,777,686 | -0.72(-1.74%) |
Aug 22, 2012 | 41.16 | 41.40 | 40.61 | 41.29 | 4,095,108 | +0.05(+0.13%) |
Aug 21, 2012 | 41.81 | 42.03 | 41.05 | 41.24 | 4,053,393 | -0.30(-0.73%) |
Aug 20, 2012 | 42.28 | 42.30 | 41.39 | 41.54 | 3,407,829 | -0.61(-1.46%) |
Aug 17, 2012 | 42.21 | 42.36 | 41.74 | 42.16 | 3,476,987 | +0.08(+0.18%) |
Aug 16, 2012 | 41.62 | 42.12 | 41.48 | 42.08 | 4,005,071 | +0.44(+1.07%) |
Aug 15, 2012 | 41.58 | 41.98 | 41.32 | 41.64 | 3,941,995 | -0.20(-0.48%) |
Aug 14, 2012 | 41.80 | 42.13 | 41.60 | 41.84 | 5,125,212 | +0.40(+0.96%) |
Aug 13, 2012 | 42.05 | 42.05 | 41.26 | 41.44 | 3,512,032 | -0.26(-0.63%) |
Aug 10, 2012 | 40.99 | 41.84 | 40.95 | 41.70 | 3,983,024 | +0.22(+0.53%) |
Aug 09, 2012 | 40.77 | 42.01 | 40.73 | 41.48 | 5,473,669 | +0.57(+1.40%) |
Aug 08, 2012 | 40.73 | 41.35 | 40.72 | 40.91 | 5,009,117 | -0.32(-0.77%) |
Aug 07, 2012 | 40.09 | 41.52 | 40.03 | 41.23 | 6,562,302 | +1.14(+2.84%) |
Aug 06, 2012 | 40.56 | 40.69 | 40.00 | 40.09 | 6,646,708 | -0.38(-0.95%) |
Aug 03, 2012 | 39.07 | 41.23 | 38.73 | 40.47 | 13,869,727 | +4.03(+11.06%) |
Aug 02, 2012 | 37.21 | 37.58 | 36.12 | 36.44 | 6,550,402 | -1.64(-4.31%) |
Aug 01, 2012 | 37.51 | 38.37 | 36.79 | 38.09 | 5,924,540 | +0.93(+2.49%) |
Jul 31, 2012 | 37.69 | 37.88 | 37.14 | 37.16 | 4,269,703 | -0.59(-1.56%) |
Jul 30, 2012 | 38.17 | 38.53 | 37.32 | 37.75 | 4,455,220 | -0.55(-1.44%) |
Jul 27, 2012 | 37.14 | 38.47 | 36.95 | 38.30 | 6,317,753 | +1.36(+3.68%) |
Jul 26, 2012 | 36.91 | 37.38 | 36.50 | 36.94 | 5,307,551 | +0.66(+1.81%) |
Jul 25, 2012 | 36.58 | 36.67 | 35.72 | 36.28 | 3,988,349 | +0.07(+0.20%) |
Jul 24, 2012 | 36.89 | 37.12 | 35.80 | 36.21 | 4,899,843 | -0.64(-1.75%) |
Jul 23, 2012 | 36.64 | 36.96 | 35.73 | 36.85 | 8,532,683 | -0.77(-2.05%) |
Jul 20, 2012 | 36.96 | 37.65 | 36.49 | 37.62 | 7,249,694 | +0.37(+1.00%) |
Jul 19, 2012 | 36.85 | 37.40 | 36.69 | 37.25 | 8,110,046 | +0.59(+1.60%) |
Jul 18, 2012 | 35.96 | 36.94 | 35.85 | 36.66 | 6,748,336 | +0.55(+1.53%) |
Jul 17, 2012 | 35.71 | 36.18 | 35.01 | 36.11 | 6,718,904 | +0.76(+2.15%) |
Jul 16, 2012 | 35.04 | 35.58 | 34.61 | 35.35 | 4,746,134 | +0.12(+0.33%) |
Jul 13, 2012 | 34.64 | 35.29 | 34.58 | 35.23 | 4,867,425 | +0.78(+2.26%) |
Jul 12, 2012 | 34.12 | 34.76 | 33.72 | 34.46 | 7,697,756 | -0.31(-0.90%) |
Jul 11, 2012 | 33.95 | 35.05 | 33.95 | 34.77 | 7,116,119 | +0.96(+2.83%) |
Jul 10, 2012 | 34.62 | 34.80 | 33.59 | 33.81 | 6,215,226 | -0.81(-2.34%) |
Jul 09, 2012 | 34.21 | 35.15 | 34.13 | 34.62 | 6,229,482 | +0.32(+0.94%) |
Jul 06, 2012 | 33.97 | 34.57 | 33.71 | 34.30 | 4,549,155 | -0.51(-1.48%) |
Jul 05, 2012 | 35.60 | 35.76 | 34.73 | 34.82 | 5,419,109 | -1.09(-3.05%) |
Jul 03, 2012 | 34.06 | 35.95 | 34.06 | 35.91 | 7,518,071 | +2.25(+6.69%) |
Jul 02, 2012 | 33.89 | 34.04 | 33.13 | 33.66 | 4,534,117 | -0.44(-1.30%) |
Jun 29, 2012 | 33.28 | 34.16 | 33.14 | 34.10 | 13,134,801 | +1.87(+5.81%) |
Jun 28, 2012 | 32.24 | 32.49 | 31.75 | 32.23 | 10,628,315 | -0.22(-0.66%) |
Jun 27, 2012 | 31.88 | 32.61 | 31.82 | 32.44 | 13,309,619 | +0.67(+2.11%) |
Jun 26, 2012 | 32.14 | 32.38 | 31.21 | 31.77 | 9,803,046 | -0.36(-1.11%) |
Jun 25, 2012 | 32.43 | 32.50 | 31.66 | 32.13 | 8,162,879 | -1.03(-3.10%) |
Jun 22, 2012 | 33.19 | 33.29 | 32.50 | 33.16 | 8,762,005 | +0.43(+1.32%) |
Jun 21, 2012 | 35.14 | 35.30 | 32.67 | 32.73 | 15,747,367 | -2.44(-6.95%) |
Jun 20, 2012 | 36.38 | 36.62 | 34.87 | 35.17 | 8,190,075 | -1.14(-3.14%) |
Jun 19, 2012 | 36.21 | 36.45 | 35.79 | 36.31 | 5,948,189 | +0.46(+1.29%) |
Jun 18, 2012 | 36.34 | 36.39 | 35.71 | 35.85 | 5,935,498 | -0.72(-1.98%) |
Jun 15, 2012 | 35.91 | 36.62 | 35.54 | 36.57 | 7,676,593 | +0.82(+2.31%) |
Jun 14, 2012 | 35.16 | 35.93 | 34.90 | 35.75 | 6,737,121 | +0.67(+1.90%) |
Jun 13, 2012 | 35.49 | 36.04 | 34.82 | 35.08 | 5,977,417 | -0.56(-1.56%) |
Jun 12, 2012 | 35.05 | 35.71 | 34.90 | 35.64 | 5,096,322 | +0.85(+2.44%) |
Jun 11, 2012 | 36.08 | 36.37 | 34.74 | 34.79 | 5,507,021 | -0.74(-2.08%) |
Jun 08, 2012 | 35.51 | 35.62 | 34.73 | 35.53 | 6,233,216 | -0.59(-1.64%) |
Jun 07, 2012 | 36.55 | 36.86 | 35.73 | 36.12 | 8,665,812 | +0.20(+0.56%) |
Jun 06, 2012 | 35.21 | 35.94 | 35.13 | 35.92 | 7,265,781 | +1.15(+3.32%) |
Jun 05, 2012 | 33.91 | 34.90 | 33.90 | 34.77 | 8,701,398 | +0.56(+1.63%) |
Jun 04, 2012 | 34.80 | 34.88 | 33.62 | 34.21 | 13,309,194 | -0.48(-1.39%) |
Jun 01, 2012 | 36.28 | 36.38 | 34.57 | 34.69 | 17,725,192 | -2.89(-7.68%) |
May 31, 2012 | 38.13 | 38.17 | 36.48 | 37.58 | 9,712,297 | -0.64(-1.67%) |
May 30, 2012 | 39.11 | 39.11 | 37.81 | 38.22 | 7,346,666 | -1.46(-3.69%) |
May 29, 2012 | 39.53 | 39.86 | 39.04 | 39.68 | 6,148,013 | +1.18(+3.06%) |
May 25, 2012 | 38.06 | 38.76 | 38.06 | 38.51 | 4,704,784 | +0.36(+0.95%) |
May 24, 2012 | 38.60 | 38.75 | 37.52 | 38.14 | 5,028,578 | -0.34(-0.89%) |
May 23, 2012 | 37.95 | 38.52 | 37.00 | 38.49 | 7,186,230 | +0.14(+0.37%) |
May 22, 2012 | 38.45 | 39.16 | 38.02 | 38.35 | 7,401,351 | +0.43(+1.13%) |
May 21, 2012 | 36.83 | 37.94 | 36.82 | 37.92 | 5,911,340 | +1.47(+4.04%) |
May 18, 2012 | 37.05 | 37.32 | 36.25 | 36.45 | 5,870,293 | -0.39(-1.06%) |
May 17, 2012 | 37.43 | 37.59 | 36.77 | 36.84 | 5,119,486 | -0.61(-1.63%) |
May 16, 2012 | 37.72 | 38.45 | 37.30 | 37.45 | 5,259,905 | -0.10(-0.26%) |
May 15, 2012 | 38.22 | 38.49 | 37.33 | 37.54 | 5,069,996 | -0.69(-1.81%) |
May 14, 2012 | 38.94 | 38.94 | 38.18 | 38.24 | 4,844,942 | -1.21(-3.06%) |
May 11, 2012 | 39.92 | 40.32 | 39.32 | 39.44 | 5,909,787 | -0.86(-2.14%) |
May 10, 2012 | 40.39 | 40.62 | 39.93 | 40.31 | 7,048,144 | +0.53(+1.34%) |
May 09, 2012 | 39.29 | 39.99 | 38.13 | 39.77 | 9,956,329 | +0.42(+1.07%) |
May 08, 2012 | 39.21 | 39.43 | 38.00 | 39.35 | 5,733,457 | -0.30(-0.74%) |
May 07, 2012 | 39.54 | 40.06 | 39.09 | 39.65 | 4,313,579 | -0.20(-0.49%) |
May 04, 2012 | 40.27 | 40.57 | 39.50 | 39.85 | 5,728,095 | -0.92(-2.25%) |
May 03, 2012 | 41.25 | 41.58 | 40.58 | 40.76 | 5,129,017 | -0.59(-1.44%) |
May 02, 2012 | 41.59 | 41.59 | 40.95 | 41.36 | 5,477,238 | -0.74(-1.75%) |
May 01, 2012 | 41.74 | 42.48 | 41.55 | 42.09 | 4,695,298 | +0.54(+1.29%) |
Apr 30, 2012 | 41.20 | 41.61 | 40.81 | 41.56 | 3,964,645 | +0.30(+0.72%) |
Apr 27, 2012 | 41.25 | 41.34 | 40.91 | 41.26 | 5,136,910 | +0.19(+0.46%) |
Apr 26, 2012 | 40.27 | 41.20 | 40.12 | 41.07 | 6,188,945 | +0.79(+1.96%) |
Apr 25, 2012 | 39.88 | 40.31 | 39.58 | 40.28 | 7,555,038 | +0.75(+1.90%) |
Apr 24, 2012 | 39.40 | 39.71 | 39.13 | 39.53 | 5,960,405 | +0.32(+0.82%) |
Apr 23, 2012 | 38.07 | 39.27 | 38.07 | 39.21 | 4,983,815 | +0.22(+0.55%) |
Apr 20, 2012 | 39.69 | 39.93 | 38.90 | 38.99 | 4,461,003 | -0.35(-0.89%) |
Apr 19, 2012 | 39.47 | 39.85 | 39.10 | 39.34 | 4,124,959 | -0.08(-0.20%) |
Apr 18, 2012 | 39.51 | 39.73 | 39.19 | 39.42 | 5,038,461 | -0.24(-0.60%) |
Apr 17, 2012 | 39.33 | 39.85 | 39.18 | 39.66 | 5,428,982 | +0.77(+1.98%) |
Apr 16, 2012 | 39.30 | 39.78 | 38.54 | 38.89 | 4,061,387 | -0.21(-0.54%) |
Apr 13, 2012 | 39.63 | 39.85 | 39.02 | 39.10 | 3,989,933 | -0.72(-1.80%) |
Apr 12, 2012 | 38.98 | 39.98 | 38.96 | 39.82 | 8,329,910 | +0.92(+2.37%) |
Apr 11, 2012 | 39.74 | 39.87 | 38.73 | 38.90 | 7,936,008 | -0.40(-1.01%) |
Apr 10, 2012 | 40.59 | 40.70 | 39.22 | 39.29 | 8,739,887 | -1.30(-3.20%) |
Apr 09, 2012 | 40.41 | 40.82 | 40.28 | 40.59 | 7,002,091 | -0.66(-1.59%) |
Apr 05, 2012 | 41.60 | 42.11 | 41.12 | 41.25 | 6,126,979 | -0.51(-1.21%) |
Apr 04, 2012 | 42.34 | 42.46 | 41.45 | 41.76 | 4,138,825 | -1.15(-2.68%) |
Apr 03, 2012 | 42.55 | 42.96 | 42.38 | 42.90 | 6,150,237 | +0.08(+0.19%) |
Apr 02, 2012 | 41.93 | 43.20 | 41.68 | 42.83 | 5,160,176 | +0.85(+2.03%) |
Mar 30, 2012 | 41.36 | 42.12 | 41.09 | 41.98 | 4,690,063 | +0.79(+1.91%) |
Mar 29, 2012 | 40.99 | 41.28 | 40.48 | 41.19 | 3,788,234 | -0.23(-0.56%) |
Mar 28, 2012 | 41.84 | 41.92 | 40.99 | 41.42 | 4,626,317 | -0.62(-1.48%) |
Mar 27, 2012 | 42.49 | 42.52 | 41.91 | 42.04 | 3,865,317 | -0.33(-0.78%) |
Mar 26, 2012 | 42.60 | 42.77 | 42.17 | 42.38 | 3,627,763 | +0.16(+0.38%) |
Mar 23, 2012 | 41.74 | 42.56 | 41.62 | 42.21 | 6,086,300 | +0.52(+1.25%) |
Mar 22, 2012 | 42.45 | 42.75 | 41.51 | 41.69 | 6,037,493 | -1.31(-3.04%) |
Mar 21, 2012 | 43.34 | 43.49 | 42.72 | 43.00 | 4,371,609 | -0.34(-0.78%) |
Mar 20, 2012 | 43.34 | 44.35 | 43.13 | 43.34 | 4,565,104 | -1.01(-2.28%) |
Mar 19, 2012 | 44.07 | 44.57 | 43.87 | 44.35 | 4,481,171 | +0.23(+0.52%) |
Mar 16, 2012 | 43.96 | 44.53 | 43.75 | 44.12 | 7,244,865 | +0.43(+0.99%) |
Mar 15, 2012 | 43.39 | 43.93 | 43.09 | 43.69 | 5,170,721 | +0.36(+0.83%) |
Mar 14, 2012 | 44.13 | 44.19 | 43.10 | 43.33 | 4,493,286 | -0.82(-1.86%) |
Mar 13, 2012 | 43.01 | 44.18 | 42.70 | 44.15 | 6,890,168 | +1.18(+2.74%) |
Mar 12, 2012 | 43.54 | 43.54 | 42.51 | 42.97 | 3,825,390 | -0.47(-1.09%) |
Mar 09, 2012 | 43.26 | 43.73 | 43.09 | 43.44 | 3,591,202 | +0.22(+0.50%) |
Mar 08, 2012 | 43.34 | 43.57 | 42.81 | 43.23 | 4,142,112 | +0.48(+1.12%) |
Mar 07, 2012 | 42.59 | 42.95 | 42.33 | 42.75 | 5,154,938 | +0.16(+0.37%) |
Mar 06, 2012 | 41.98 | 42.62 | 41.64 | 42.59 | 6,957,053 | -0.18(-0.42%) |
Mar 05, 2012 | 42.89 | 42.93 | 42.07 | 42.77 | 4,185,255 | -0.26(-0.61%) |
Mar 02, 2012 | 43.98 | 44.12 | 42.72 | 43.03 | 6,219,186 | -1.14(-2.57%) |
Mar 01, 2012 | 43.17 | 44.21 | 43.17 | 44.17 | 6,806,513 | +1.15(+2.68%) |
Feb 29, 2012 | 44.10 | 44.28 | 42.84 | 43.02 | 8,487,172 | -1.04(-2.36%) |
Feb 28, 2012 | 43.80 | 44.28 | 43.64 | 44.06 | 6,447,540 | +0.37(+0.86%) |
Feb 27, 2012 | 44.33 | 44.51 | 43.68 | 43.68 | 6,064,578 | -0.73(-1.64%) |
Feb 24, 2012 | 44.08 | 44.61 | 43.90 | 44.41 | 4,449,412 | +0.40(+0.90%) |
Feb 23, 2012 | 43.77 | 44.05 | 43.26 | 44.02 | 5,298,742 | +0.32(+0.73%) |
Feb 22, 2012 | 43.81 | 44.40 | 43.66 | 43.70 | 7,578,532 | +0.00(+0.01%) |
Feb 21, 2012 | 43.82 | 44.20 | 43.44 | 43.69 | 8,973,571 | +0.49(+1.14%) |
Feb 17, 2012 | 44.99 | 45.33 | 42.88 | 43.20 | 16,330,526 | -1.24(-2.78%) |
Feb 16, 2012 | 43.44 | 44.89 | 43.27 | 44.44 | 8,704,856 | +1.05(+2.42%) |
Feb 15, 2012 | 43.26 | 43.79 | 42.83 | 43.39 | 7,913,756 | +0.41(+0.96%) |
Feb 14, 2012 | 42.75 | 43.00 | 42.45 | 42.98 | 6,399,595 | +0.14(+0.33%) |
Feb 13, 2012 | 42.52 | 42.94 | 42.38 | 42.84 | 5,258,492 | +0.59(+1.39%) |
Feb 10, 2012 | 41.85 | 42.25 | 41.62 | 42.25 | 4,878,958 | -0.23(-0.55%) |
Feb 09, 2012 | 41.96 | 42.94 | 41.89 | 42.49 | 5,246,264 | +0.39(+0.92%) |
Feb 08, 2012 | 42.10 | 42.20 | 41.39 | 42.10 | 4,081,725 | +0.11(+0.26%) |
Feb 07, 2012 | 41.56 | 42.13 | 41.20 | 41.99 | 4,839,581 | +0.40(+0.97%) |
Feb 06, 2012 | 41.36 | 41.77 | 41.09 | 41.58 | 8,123,455 | +0.37(+0.89%) |
Feb 03, 2012 | 40.82 | 41.60 | 40.46 | 41.22 | 5,862,266 | +0.99(+2.45%) |
Feb 02, 2012 | 39.92 | 40.85 | 39.66 | 40.23 | 5,665,989 | +0.22(+0.55%) |
Feb 01, 2012 | 40.41 | 40.42 | 39.55 | 40.01 | 8,810,083 | -0.09(-0.23%) |
Jan 31, 2012 | 39.89 | 40.15 | 39.56 | 40.10 | 7,377,904 | +0.31(+0.79%) |
Jan 30, 2012 | 38.92 | 39.83 | 38.60 | 39.79 | 5,750,870 | +0.45(+1.14%) |
Jan 27, 2012 | 39.42 | 39.77 | 39.10 | 39.34 | 4,233,012 | -0.24(-0.60%) |
Jan 26, 2012 | 40.54 | 40.61 | 39.38 | 39.58 | 6,018,013 | -0.78(-1.93%) |
Jan 25, 2012 | 39.40 | 40.50 | 38.92 | 40.35 | 5,730,797 | +0.85(+2.16%) |
Jan 24, 2012 | 39.53 | 39.63 | 39.10 | 39.50 | 5,117,634 | -0.40(-0.99%) |
Jan 23, 2012 | 39.61 | 40.29 | 39.43 | 39.90 | 7,229,725 | +0.92(+2.37%) |
Jan 20, 2012 | 39.62 | 39.66 | 38.70 | 38.98 | 7,372,671 | -0.73(-1.83%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.55 | 39.70 | 7,198,800 | -0.11(-0.28%) |
Jan 18, 2012 | 39.15 | 39.98 | 38.84 | 39.81 | 4,257,309 | +0.62(+1.59%) |
Jan 17, 2012 | 39.56 | 39.71 | 38.79 | 39.19 | 4,041,570 | +0.26(+0.66%) |
Jan 13, 2012 | 38.79 | 39.08 | 38.32 | 38.93 | 4,609,068 | -0.32(-0.81%) |
Jan 12, 2012 | 39.15 | 39.56 | 38.74 | 39.25 | 6,164,823 | +0.33(+0.84%) |
Jan 11, 2012 | 39.53 | 39.79 | 38.84 | 38.92 | 5,932,594 | -0.89(-2.23%) |
Jan 10, 2012 | 39.76 | 40.46 | 39.57 | 39.80 | 8,270,757 | +1.26(+3.28%) |
Jan 09, 2012 | 38.65 | 38.88 | 38.29 | 38.54 | 4,673,014 | -0.10(-0.25%) |
Jan 06, 2012 | 38.57 | 39.14 | 38.48 | 38.64 | 5,955,981 | +0.11(+0.27%) |
Jan 05, 2012 | 38.16 | 38.67 | 37.65 | 38.53 | 6,726,707 | +0.21(+0.55%) |