Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.94 | 42.38 | 41.80 | 42.38 | 5,767,094 | +0.44(+1.06%) |
Dec 28, 2012 | 42.09 | 42.33 | 41.91 | 41.94 | 3,089,962 | -0.28(-0.66%) |
Dec 27, 2012 | 42.13 | 42.29 | 41.74 | 42.21 | 3,579,746 | +0.15(+0.37%) |
Dec 26, 2012 | 42.45 | 42.45 | 41.96 | 42.06 | 2,676,597 | -0.20(-0.47%) |
Dec 24, 2012 | 42.23 | 42.39 | 42.05 | 42.26 | 2,798,480 | +0.06(+0.13%) |
Dec 21, 2012 | 41.92 | 42.36 | 41.80 | 42.20 | 3,539,641 | -0.07(-0.17%) |
Dec 20, 2012 | 41.67 | 42.29 | 41.67 | 42.27 | 4,235,826 | +0.55(+1.31%) |
Dec 19, 2012 | 41.97 | 41.99 | 41.71 | 41.73 | 5,356,565 | -0.06(-0.14%) |
Dec 18, 2012 | 41.49 | 41.78 | 41.40 | 41.78 | 3,979,293 | +0.43(+1.03%) |
Dec 17, 2012 | 41.33 | 41.40 | 41.14 | 41.36 | 3,639,002 | +0.22(+0.53%) |
Dec 14, 2012 | 41.15 | 41.25 | 41.04 | 41.14 | 3,998,435 | -0.01(-0.02%) |
Dec 13, 2012 | 41.36 | 41.52 | 41.01 | 41.15 | 4,108,399 | -0.32(-0.76%) |
Dec 12, 2012 | 41.70 | 41.80 | 41.30 | 41.47 | 3,669,730 | -0.11(-0.28%) |
Dec 11, 2012 | 41.63 | 41.69 | 41.49 | 41.58 | 3,279,328 | +0.10(+0.25%) |
Dec 10, 2012 | 41.55 | 41.68 | 41.40 | 41.48 | 3,039,390 | -0.02(-0.05%) |
Dec 07, 2012 | 41.40 | 41.50 | 41.32 | 41.50 | 4,420,250 | +0.15(+0.37%) |
Dec 06, 2012 | 41.08 | 41.36 | 40.95 | 41.34 | 3,670,043 | +0.38(+0.93%) |
Dec 05, 2012 | 41.12 | 41.17 | 40.81 | 40.96 | 3,908,262 | -0.13(-0.31%) |
Dec 04, 2012 | 40.97 | 41.31 | 40.94 | 41.09 | 3,739,387 | +0.23(+0.56%) |
Nov 30, 2012 | 40.79 | 41.06 | 40.75 | 40.86 | 5,204,949 | +0.08(+0.20%) |
Nov 29, 2012 | 40.81 | 40.82 | 40.43 | 40.78 | 4,731,646 | +0.22(+0.55%) |
Nov 28, 2012 | 40.54 | 40.60 | 40.16 | 40.56 | 9,320,294 | -0.05(-0.13%) |
Nov 27, 2012 | 40.51 | 40.98 | 40.26 | 40.61 | 8,633,706 | -0.23(-0.56%) |
Nov 26, 2012 | 40.66 | 41.12 | 40.54 | 40.84 | 5,764,859 | +0.08(+0.20%) |
Nov 23, 2012 | 40.60 | 40.78 | 40.47 | 40.75 | 1,447,943 | +0.30(+0.74%) |
Nov 21, 2012 | 40.55 | 40.64 | 40.24 | 40.45 | 3,070,539 | -0.07(-0.17%) |
Nov 20, 2012 | 40.28 | 40.52 | 40.00 | 40.52 | 3,913,031 | +0.30(+0.74%) |
Nov 19, 2012 | 40.17 | 40.34 | 39.96 | 40.22 | 3,319,278 | +0.49(+1.23%) |
Nov 16, 2012 | 39.52 | 39.77 | 39.24 | 39.73 | 3,844,071 | +0.24(+0.61%) |
Nov 15, 2012 | 39.70 | 39.92 | 39.26 | 39.49 | 4,952,395 | -0.18(-0.47%) |
Nov 14, 2012 | 40.61 | 40.61 | 39.55 | 39.68 | 3,911,873 | -0.76(-1.87%) |
Nov 13, 2012 | 40.47 | 40.67 | 40.25 | 40.43 | 2,589,718 | -0.03(-0.08%) |
Nov 12, 2012 | 40.64 | 40.68 | 40.31 | 40.47 | 1,857,659 | -0.10(-0.24%) |
Nov 09, 2012 | 40.59 | 40.85 | 40.38 | 40.56 | 3,772,085 | -0.11(-0.27%) |
Nov 08, 2012 | 41.17 | 41.17 | 40.66 | 40.67 | 2,817,771 | -0.49(-1.19%) |
Nov 07, 2012 | 41.12 | 41.33 | 40.96 | 41.16 | 3,891,265 | -0.18(-0.45%) |
Nov 06, 2012 | 41.35 | 41.43 | 41.08 | 41.34 | 2,223,711 | +0.18(+0.43%) |
Nov 05, 2012 | 41.44 | 41.49 | 40.92 | 41.17 | 2,566,246 | -0.27(-0.66%) |
Nov 02, 2012 | 41.40 | 41.73 | 41.37 | 41.44 | 4,065,346 | +0.27(+0.66%) |
Nov 01, 2012 | 41.05 | 41.33 | 40.87 | 41.17 | 3,631,004 | +0.20(+0.48%) |
Oct 31, 2012 | 40.75 | 41.01 | 40.56 | 40.97 | 4,112,255 | +0.39(+0.97%) |
Oct 26, 2012 | 40.92 | 40.57 | 40.57 | 40.57 | 3,645,711 | -0.36(-0.87%) |
Oct 25, 2012 | 41.27 | 41.46 | 40.52 | 40.93 | 3,187,148 | -0.11(-0.28%) |
Oct 24, 2012 | 41.19 | 41.33 | 40.92 | 41.05 | 2,673,052 | -0.03(-0.08%) |
Oct 23, 2012 | 41.20 | 41.27 | 40.78 | 41.08 | 3,105,358 | -0.63(-1.51%) |
Oct 19, 2012 | 42.04 | 42.20 | 41.64 | 41.71 | 3,215,272 | -0.35(-0.83%) |
Oct 18, 2012 | 41.57 | 42.07 | 41.57 | 42.06 | 3,387,747 | +0.43(+1.02%) |
Oct 17, 2012 | 41.56 | 41.71 | 41.36 | 41.63 | 4,188,235 | -0.11(-0.27%) |
Oct 16, 2012 | 41.65 | 41.82 | 41.62 | 41.75 | 3,701,927 | +0.25(+0.61%) |
Oct 15, 2012 | 41.23 | 41.52 | 41.02 | 41.49 | 3,472,546 | +0.27(+0.66%) |
Oct 12, 2012 | 41.43 | 41.60 | 41.18 | 41.22 | 2,736,141 | -0.15(-0.35%) |
Oct 11, 2012 | 41.59 | 41.70 | 41.36 | 41.36 | 2,416,506 | -0.03(-0.08%) |
Oct 10, 2012 | 41.28 | 41.48 | 41.16 | 41.40 | 3,118,920 | +0.17(+0.40%) |
Oct 09, 2012 | 41.40 | 41.59 | 41.22 | 41.23 | 3,602,005 | -0.15(-0.37%) |
Oct 08, 2012 | 41.26 | 41.40 | 41.19 | 41.38 | 2,868,744 | -0.09(-0.21%) |
Oct 05, 2012 | 41.46 | 41.69 | 41.34 | 41.47 | 2,571,235 | +0.05(+0.12%) |
Oct 04, 2012 | 41.63 | 41.76 | 41.22 | 41.42 | 3,548,158 | -0.01(-0.03%) |
Oct 03, 2012 | 41.41 | 41.80 | 41.36 | 41.43 | 4,602,031 | +0.08(+0.20%) |
Oct 02, 2012 | 41.16 | 41.35 | 40.99 | 41.35 | 3,945,877 | +0.31(+0.76%) |
Oct 01, 2012 | 41.43 | 41.56 | 40.61 | 41.04 | 8,099,463 | -0.30(-0.74%) |
Sep 28, 2012 | 41.31 | 41.54 | 41.10 | 41.34 | 4,562,620 | -0.06(-0.16%) |
Sep 27, 2012 | 41.40 | 41.69 | 41.26 | 41.41 | 2,423,068 | +0.18(+0.43%) |
Sep 26, 2012 | 41.20 | 41.48 | 41.15 | 41.23 | 4,232,180 | -0.01(-0.02%) |
Sep 25, 2012 | 41.99 | 42.02 | 41.22 | 41.24 | 8,098,452 | -0.62(-1.47%) |
Sep 24, 2012 | 41.83 | 42.16 | 41.81 | 41.85 | 7,091,288 | -0.16(-0.37%) |
Sep 21, 2012 | 42.07 | 42.15 | 41.97 | 42.01 | 9,716,628 | +0.01(+0.01%) |
Sep 20, 2012 | 42.45 | 42.45 | 41.85 | 42.00 | 6,787,711 | -0.63(-1.48%) |
Sep 19, 2012 | 42.91 | 42.94 | 42.63 | 42.63 | 3,094,230 | -0.24(-0.56%) |
Sep 18, 2012 | 43.15 | 43.19 | 42.74 | 42.87 | 3,713,292 | -0.41(-0.95%) |
Sep 17, 2012 | 43.43 | 43.63 | 43.23 | 43.28 | 3,849,130 | -0.13(-0.29%) |
Sep 14, 2012 | 43.27 | 43.69 | 43.25 | 43.41 | 7,691,094 | +0.24(+0.56%) |
Sep 13, 2012 | 42.69 | 43.23 | 42.63 | 43.17 | 7,076,139 | +0.52(+1.23%) |
Sep 12, 2012 | 42.60 | 42.70 | 42.46 | 42.65 | 5,410,850 | +0.09(+0.21%) |
Sep 11, 2012 | 42.43 | 42.58 | 42.31 | 42.56 | 5,661,700 | +0.13(+0.30%) |
Sep 10, 2012 | 42.70 | 42.72 | 42.38 | 42.43 | 5,976,983 | -0.33(-0.78%) |
Sep 07, 2012 | 42.81 | 42.88 | 42.68 | 42.77 | 2,610,712 | +0.04(+0.09%) |
Sep 06, 2012 | 42.54 | 42.73 | 42.51 | 42.73 | 3,759,649 | +0.38(+0.89%) |
Sep 05, 2012 | 42.43 | 42.52 | 42.17 | 42.35 | 2,553,958 | -0.08(-0.18%) |
Sep 04, 2012 | 42.14 | 42.47 | 41.83 | 42.43 | 2,714,806 | +0.30(+0.70%) |
Aug 31, 2012 | 42.19 | 42.22 | 41.79 | 42.13 | 3,935,846 | +0.13(+0.32%) |
Aug 30, 2012 | 41.97 | 42.07 | 41.84 | 42.00 | 2,177,830 | -0.09(-0.22%) |
Aug 29, 2012 | 42.19 | 42.21 | 42.01 | 42.09 | 1,898,559 | +0.13(+0.32%) |
Aug 27, 2012 | 41.99 | 42.05 | 41.75 | 41.96 | 1,886,436 | +0.13(+0.30%) |
Aug 24, 2012 | 41.66 | 41.95 | 41.50 | 41.83 | 3,082,981 | +0.14(+0.33%) |
Aug 23, 2012 | 41.76 | 41.84 | 41.54 | 41.69 | 3,834,578 | -0.13(-0.30%) |
Aug 22, 2012 | 41.76 | 41.84 | 41.36 | 41.82 | 2,998,464 | -0.03(-0.06%) |
Aug 21, 2012 | 41.91 | 41.97 | 41.76 | 41.85 | 2,264,278 | +0.09(+0.21%) |
Aug 20, 2012 | 41.88 | 41.95 | 41.55 | 41.76 | 4,292,456 | -0.12(-0.29%) |
Aug 17, 2012 | 41.90 | 41.92 | 41.72 | 41.88 | 2,808,940 | +0.01(+0.03%) |
Aug 16, 2012 | 41.58 | 41.86 | 41.35 | 41.86 | 2,158,318 | +0.32(+0.76%) |
Aug 15, 2012 | 41.31 | 41.62 | 41.31 | 41.55 | 1,709,326 | +0.19(+0.46%) |
Aug 14, 2012 | 41.59 | 41.60 | 41.29 | 41.36 | 2,512,155 | -0.09(-0.21%) |
Aug 13, 2012 | 41.48 | 41.54 | 41.23 | 41.45 | 2,294,022 | -0.03(-0.08%) |
Aug 10, 2012 | 41.35 | 41.50 | 41.29 | 41.48 | 1,563,306 | +0.06(+0.14%) |
Aug 09, 2012 | 41.60 | 41.72 | 41.35 | 41.42 | 2,097,094 | -0.13(-0.32%) |
Aug 08, 2012 | 41.74 | 41.82 | 41.42 | 41.55 | 3,008,321 | -0.28(-0.68%) |
Aug 07, 2012 | 42.48 | 42.48 | 41.84 | 41.84 | 3,914,793 | -0.50(-1.18%) |
Aug 06, 2012 | 42.55 | 42.65 | 42.34 | 42.34 | 2,800,594 | -0.04(-0.10%) |
Aug 03, 2012 | 42.45 | 42.56 | 42.31 | 42.38 | 2,741,354 | +0.33(+0.78%) |
Aug 02, 2012 | 41.92 | 42.13 | 41.62 | 42.05 | 2,593,805 | +0.12(+0.29%) |
Aug 01, 2012 | 42.38 | 42.60 | 41.93 | 41.93 | 4,222,873 | -0.20(-0.48%) |
Jul 31, 2012 | 42.24 | 42.29 | 42.00 | 42.14 | 2,823,341 | -0.06(-0.15%) |
Jul 30, 2012 | 42.06 | 42.35 | 41.99 | 42.20 | 2,171,099 | +0.20(+0.47%) |
Jul 27, 2012 | 41.86 | 42.31 | 41.78 | 42.00 | 2,327,204 | +0.40(+0.96%) |
Jul 26, 2012 | 41.76 | 41.93 | 41.36 | 41.61 | 2,163,447 | +0.37(+0.89%) |
Jul 25, 2012 | 41.45 | 41.52 | 41.02 | 41.24 | 2,139,501 | -0.02(-0.05%) |
Jul 24, 2012 | 41.45 | 41.61 | 40.99 | 41.26 | 3,074,559 | -0.14(-0.34%) |
Jul 23, 2012 | 41.21 | 41.51 | 41.11 | 41.40 | 2,125,597 | -0.30(-0.73%) |
Jul 20, 2012 | 41.61 | 41.83 | 41.51 | 41.70 | 2,337,152 | -0.22(-0.53%) |
Jul 19, 2012 | 42.38 | 42.52 | 41.64 | 41.92 | 3,746,235 | -0.44(-1.04%) |
Jul 18, 2012 | 42.56 | 42.62 | 42.22 | 42.36 | 2,677,016 | -0.25(-0.59%) |
Jul 17, 2012 | 42.46 | 42.75 | 42.05 | 42.62 | 3,179,309 | +0.40(+0.96%) |
Jul 16, 2012 | 42.13 | 42.33 | 41.98 | 42.21 | 2,833,559 | +0.08(+0.19%) |
Jul 13, 2012 | 41.75 | 42.18 | 41.69 | 42.13 | 2,351,414 | +0.51(+1.23%) |
Jul 12, 2012 | 41.29 | 41.83 | 41.09 | 41.62 | 3,598,230 | +0.13(+0.30%) |
Jul 11, 2012 | 41.50 | 41.57 | 41.21 | 41.49 | 2,583,144 | +0.04(+0.11%) |
Jul 10, 2012 | 42.10 | 42.11 | 41.22 | 41.45 | 2,429,715 | -0.45(-1.07%) |
Jul 09, 2012 | 41.85 | 41.94 | 41.66 | 41.90 | 2,827,920 | +0.04(+0.11%) |
Jul 06, 2012 | 41.40 | 41.92 | 41.40 | 41.85 | 2,561,198 | +0.10(+0.24%) |
Jul 05, 2012 | 41.94 | 42.08 | 41.66 | 41.75 | 2,229,707 | -0.26(-0.62%) |
Jul 03, 2012 | 41.87 | 42.10 | 41.71 | 42.01 | 2,512,493 | +0.25(+0.59%) |
Jul 02, 2012 | 41.63 | 41.78 | 41.25 | 41.76 | 6,163,913 | +0.45(+1.10%) |
Jun 29, 2012 | 41.01 | 41.33 | 40.82 | 41.31 | 3,509,529 | +1.03(+2.55%) |
Jun 28, 2012 | 39.69 | 40.29 | 39.48 | 40.28 | 2,734,503 | +0.44(+1.09%) |
Jun 27, 2012 | 39.79 | 39.93 | 39.63 | 39.84 | 2,684,394 | +0.16(+0.40%) |
Jun 26, 2012 | 39.65 | 39.89 | 39.42 | 39.69 | 3,360,421 | +0.13(+0.33%) |
Jun 25, 2012 | 39.35 | 39.68 | 39.26 | 39.55 | 5,860,734 | -0.20(-0.51%) |
Jun 22, 2012 | 39.93 | 40.03 | 39.49 | 39.76 | 3,519,940 | +0.01(+0.02%) |
Jun 21, 2012 | 40.49 | 40.54 | 39.69 | 39.75 | 4,905,482 | -0.66(-1.63%) |
Jun 20, 2012 | 40.48 | 40.59 | 40.17 | 40.41 | 3,196,732 | -0.02(-0.05%) |
Jun 19, 2012 | 40.46 | 40.68 | 40.11 | 40.43 | 3,968,863 | +0.16(+0.40%) |
Jun 18, 2012 | 39.75 | 40.47 | 39.67 | 40.26 | 2,800,996 | +0.33(+0.83%) |
Jun 15, 2012 | 39.84 | 39.98 | 39.59 | 39.93 | 2,107,827 | +0.24(+0.62%) |
Jun 14, 2012 | 39.16 | 39.84 | 39.13 | 39.69 | 2,447,466 | +0.57(+1.46%) |
Jun 13, 2012 | 39.19 | 39.61 | 38.95 | 39.12 | 2,555,885 | -0.20(-0.51%) |
Jun 12, 2012 | 39.13 | 39.36 | 38.75 | 39.32 | 3,116,492 | +0.37(+0.95%) |
Jun 11, 2012 | 40.18 | 40.24 | 38.90 | 38.95 | 3,312,010 | -0.90(-2.25%) |
Jun 08, 2012 | 39.26 | 39.84 | 39.20 | 39.84 | 2,708,333 | +0.56(+1.42%) |
Jun 07, 2012 | 39.93 | 39.99 | 39.23 | 39.29 | 3,499,648 | -0.28(-0.71%) |
Jun 06, 2012 | 39.02 | 39.57 | 38.82 | 39.57 | 10,790,694 | +0.86(+2.22%) |
Jun 05, 2012 | 37.77 | 38.78 | 37.76 | 38.71 | 4,584,853 | +0.78(+2.06%) |
Jun 04, 2012 | 38.17 | 38.28 | 37.66 | 37.93 | 5,707,038 | -0.26(-0.69%) |
Jun 01, 2012 | 38.57 | 38.70 | 38.11 | 38.19 | 5,515,515 | -0.96(-2.45%) |
May 31, 2012 | 38.93 | 39.46 | 38.52 | 39.15 | 3,395,072 | +0.29(+0.76%) |
May 30, 2012 | 39.52 | 39.58 | 38.85 | 38.85 | 2,369,859 | -0.95(-2.38%) |
May 29, 2012 | 39.48 | 39.84 | 39.39 | 39.80 | 2,273,437 | +0.56(+1.42%) |
May 25, 2012 | 39.34 | 39.56 | 39.11 | 39.24 | 2,208,612 | -0.16(-0.40%) |
May 24, 2012 | 39.37 | 39.59 | 38.94 | 39.40 | 2,187,042 | +0.18(+0.45%) |
May 23, 2012 | 38.89 | 39.32 | 38.54 | 39.22 | 4,261,162 | +0.06(+0.14%) |
May 22, 2012 | 39.24 | 39.41 | 38.98 | 39.17 | 2,822,494 | +0.08(+0.19%) |
May 21, 2012 | 38.34 | 39.16 | 38.29 | 39.09 | 3,393,328 | +0.83(+2.18%) |
May 18, 2012 | 38.85 | 39.04 | 38.14 | 38.26 | 4,612,837 | -0.47(-1.21%) |
May 17, 2012 | 39.88 | 39.90 | 38.73 | 38.73 | 5,336,195 | -1.16(-2.92%) |
May 16, 2012 | 40.53 | 40.53 | 39.83 | 39.89 | 3,275,813 | -0.44(-1.10%) |
May 15, 2012 | 40.58 | 40.60 | 40.23 | 40.34 | 4,032,873 | -0.21(-0.53%) |
May 14, 2012 | 40.63 | 40.94 | 40.53 | 40.55 | 4,406,527 | -0.52(-1.27%) |
May 11, 2012 | 40.77 | 41.22 | 40.67 | 41.07 | 4,440,167 | +0.09(+0.21%) |
May 10, 2012 | 41.22 | 41.27 | 40.71 | 40.98 | 3,746,795 | +0.03(+0.08%) |
May 09, 2012 | 40.76 | 41.24 | 40.62 | 40.95 | 4,359,393 | -0.13(-0.32%) |
May 08, 2012 | 40.93 | 41.13 | 40.70 | 41.08 | 2,572,454 | -0.08(-0.18%) |
May 07, 2012 | 40.75 | 41.25 | 40.70 | 41.16 | 2,513,525 | +0.29(+0.70%) |
May 04, 2012 | 41.07 | 41.09 | 40.73 | 40.87 | 2,363,466 | -0.36(-0.88%) |
May 03, 2012 | 41.51 | 41.58 | 41.20 | 41.23 | 3,353,491 | -0.14(-0.35%) |
May 02, 2012 | 41.25 | 41.47 | 40.98 | 41.38 | 2,877,588 | -0.06(-0.15%) |
May 01, 2012 | 41.05 | 41.76 | 41.00 | 41.44 | 4,829,515 | +0.44(+1.08%) |
Apr 30, 2012 | 41.05 | 41.10 | 40.72 | 41.00 | 3,457,405 | -0.11(-0.26%) |
Apr 27, 2012 | 41.01 | 41.18 | 40.71 | 41.10 | 2,873,510 | +0.28(+0.69%) |
Apr 26, 2012 | 40.65 | 40.91 | 40.49 | 40.82 | 3,010,853 | +0.10(+0.25%) |
Apr 25, 2012 | 40.51 | 40.73 | 40.45 | 40.72 | 3,498,989 | +0.46(+1.15%) |
Apr 24, 2012 | 39.73 | 40.28 | 39.70 | 40.26 | 4,181,643 | +0.59(+1.50%) |
Apr 23, 2012 | 39.80 | 39.82 | 39.39 | 39.66 | 2,817,756 | -0.41(-1.03%) |
Apr 20, 2012 | 39.76 | 40.24 | 39.69 | 40.08 | 2,634,456 | +0.48(+1.22%) |
Apr 19, 2012 | 39.64 | 39.84 | 39.41 | 39.59 | 4,062,101 | +0.00(+0.00%) |
Apr 18, 2012 | 39.78 | 39.86 | 39.59 | 39.59 | 2,041,000 | -0.27(-0.68%) |
Apr 17, 2012 | 39.77 | 40.03 | 39.46 | 39.86 | 2,433,746 | +0.34(+0.86%) |
Apr 16, 2012 | 39.23 | 39.76 | 39.11 | 39.52 | 3,151,440 | +0.53(+1.36%) |
Apr 13, 2012 | 39.10 | 39.22 | 38.84 | 38.99 | 3,354,125 | -0.16(-0.42%) |
Apr 12, 2012 | 38.70 | 39.17 | 38.55 | 39.16 | 2,193,268 | +0.53(+1.38%) |
Apr 11, 2012 | 38.51 | 38.64 | 38.32 | 38.62 | 3,061,798 | +0.49(+1.28%) |
Apr 10, 2012 | 38.98 | 39.09 | 38.10 | 38.13 | 4,264,844 | -0.84(-2.15%) |
Apr 09, 2012 | 38.93 | 39.15 | 38.72 | 38.97 | 1,799,583 | -0.42(-1.06%) |
Apr 05, 2012 | 39.44 | 39.58 | 39.25 | 39.39 | 4,671,515 | -0.15(-0.38%) |
Apr 04, 2012 | 39.68 | 39.74 | 39.38 | 39.54 | 3,266,874 | -0.44(-1.10%) |
Apr 03, 2012 | 40.12 | 40.19 | 39.83 | 39.98 | 3,735,072 | -0.16(-0.39%) |
Apr 02, 2012 | 39.91 | 40.18 | 39.76 | 40.14 | 10,726,540 | +0.28(+0.71%) |
Mar 30, 2012 | 39.69 | 39.94 | 39.62 | 39.86 | 3,289,489 | +0.33(+0.82%) |
Mar 29, 2012 | 39.26 | 39.56 | 39.03 | 39.53 | 2,443,766 | +0.02(+0.05%) |
Mar 28, 2012 | 39.59 | 39.61 | 39.11 | 39.51 | 2,513,317 | -0.06(-0.16%) |
Mar 27, 2012 | 39.65 | 39.81 | 39.50 | 39.57 | 5,508,653 | +0.01(+0.02%) |
Mar 26, 2012 | 39.46 | 39.65 | 39.32 | 39.57 | 2,603,234 | +0.46(+1.17%) |
Mar 23, 2012 | 38.91 | 39.30 | 38.73 | 39.11 | 4,016,480 | +0.24(+0.62%) |
Mar 22, 2012 | 39.18 | 39.18 | 38.63 | 38.87 | 5,156,764 | -0.54(-1.37%) |
Mar 21, 2012 | 39.53 | 39.59 | 39.40 | 39.41 | 2,439,049 | -0.06(-0.14%) |
Mar 20, 2012 | 39.28 | 39.62 | 39.27 | 39.46 | 2,890,653 | -0.06(-0.14%) |
Mar 19, 2012 | 39.25 | 39.74 | 39.10 | 39.52 | 3,390,375 | +0.27(+0.70%) |
Mar 16, 2012 | 39.08 | 39.28 | 39.02 | 39.25 | 2,897,025 | +0.22(+0.57%) |
Mar 15, 2012 | 39.17 | 39.17 | 38.87 | 39.02 | 2,568,475 | -0.06(-0.14%) |
Mar 14, 2012 | 39.23 | 39.34 | 38.84 | 39.08 | 3,671,541 | -0.11(-0.27%) |
Mar 13, 2012 | 38.61 | 39.25 | 38.56 | 39.18 | 3,875,320 | +0.78(+2.02%) |
Mar 12, 2012 | 38.11 | 38.52 | 38.11 | 38.41 | 4,257,500 | +0.28(+0.73%) |
Mar 09, 2012 | 38.05 | 38.27 | 37.89 | 38.13 | 2,610,690 | +0.19(+0.49%) |
Mar 08, 2012 | 38.23 | 38.27 | 37.84 | 37.94 | 2,340,973 | -0.20(-0.52%) |
Mar 07, 2012 | 38.11 | 38.15 | 37.68 | 38.14 | 2,200,791 | +0.20(+0.54%) |
Mar 06, 2012 | 37.99 | 38.32 | 37.86 | 37.94 | 3,600,132 | -0.51(-1.32%) |
Mar 05, 2012 | 38.05 | 38.45 | 37.88 | 38.45 | 2,946,279 | +0.39(+1.01%) |
Mar 02, 2012 | 38.03 | 38.27 | 37.93 | 38.06 | 2,994,351 | -0.06(-0.15%) |
Mar 01, 2012 | 37.92 | 38.22 | 37.89 | 38.12 | 5,452,161 | +0.23(+0.61%) |
Feb 29, 2012 | 38.14 | 38.32 | 37.82 | 37.89 | 4,851,023 | -0.16(-0.41%) |
Feb 28, 2012 | 38.38 | 38.43 | 37.92 | 38.04 | 3,834,001 | -0.22(-0.58%) |
Feb 27, 2012 | 38.12 | 38.40 | 37.79 | 38.27 | 3,224,104 | -0.06(-0.16%) |
Feb 24, 2012 | 38.38 | 38.46 | 38.09 | 38.33 | 2,915,003 | +0.05(+0.13%) |
Feb 23, 2012 | 37.76 | 38.30 | 37.76 | 38.28 | 3,949,193 | +0.47(+1.25%) |
Feb 22, 2012 | 38.10 | 38.26 | 37.76 | 37.81 | 3,640,225 | -0.32(-0.85%) |
Feb 21, 2012 | 38.81 | 38.86 | 37.98 | 38.13 | 4,532,795 | -0.60(-1.56%) |
Feb 17, 2012 | 38.82 | 38.82 | 38.46 | 38.73 | 2,728,696 | +0.03(+0.08%) |
Feb 16, 2012 | 38.45 | 38.77 | 38.22 | 38.70 | 3,731,519 | +0.40(+1.05%) |
Feb 15, 2012 | 38.65 | 38.65 | 38.17 | 38.30 | 3,170,959 | -0.23(-0.60%) |
Feb 14, 2012 | 38.91 | 38.97 | 38.29 | 38.53 | 3,004,598 | -0.40(-1.02%) |
Feb 13, 2012 | 38.74 | 39.02 | 38.70 | 38.92 | 2,965,418 | +0.39(+1.02%) |
Feb 10, 2012 | 38.58 | 38.79 | 38.41 | 38.53 | 2,696,724 | -0.36(-0.93%) |
Feb 09, 2012 | 39.26 | 39.30 | 38.66 | 38.89 | 2,314,910 | -0.29(-0.73%) |
Feb 08, 2012 | 39.18 | 39.35 | 38.91 | 39.18 | 2,793,285 | +0.07(+0.17%) |
Feb 07, 2012 | 39.20 | 39.26 | 39.03 | 39.11 | 3,196,750 | -0.10(-0.25%) |
Feb 06, 2012 | 39.23 | 39.33 | 38.99 | 39.21 | 2,862,314 | -0.12(-0.32%) |
Feb 03, 2012 | 39.12 | 39.35 | 38.97 | 39.33 | 4,344,588 | +0.54(+1.39%) |
Feb 02, 2012 | 38.74 | 38.80 | 38.59 | 38.79 | 4,366,684 | +0.09(+0.22%) |
Feb 01, 2012 | 38.64 | 38.76 | 38.49 | 38.71 | 5,187,092 | +0.38(+0.99%) |
Jan 31, 2012 | 38.25 | 38.41 | 38.08 | 38.33 | 3,331,458 | +0.19(+0.49%) |
Jan 30, 2012 | 38.25 | 38.25 | 37.95 | 38.14 | 3,791,778 | -0.29(-0.74%) |
Jan 27, 2012 | 38.30 | 38.54 | 38.11 | 38.43 | 2,411,832 | +0.01(+0.03%) |
Jan 26, 2012 | 38.34 | 38.59 | 38.23 | 38.41 | 2,609,126 | +0.27(+0.70%) |
Jan 25, 2012 | 37.64 | 38.18 | 37.49 | 38.15 | 2,413,601 | +0.48(+1.29%) |
Jan 24, 2012 | 37.26 | 37.66 | 37.13 | 37.66 | 2,931,007 | +0.29(+0.76%) |
Jan 23, 2012 | 37.31 | 37.52 | 37.13 | 37.38 | 1,994,149 | +0.18(+0.48%) |
Jan 20, 2012 | 37.00 | 37.23 | 36.75 | 37.20 | 2,178,658 | +0.23(+0.62%) |
Jan 19, 2012 | 36.97 | 37.10 | 36.78 | 36.97 | 2,056,116 | +0.14(+0.39%) |
Jan 18, 2012 | 36.63 | 36.95 | 36.54 | 36.82 | 2,450,071 | +0.25(+0.70%) |
Jan 17, 2012 | 36.63 | 36.83 | 36.43 | 36.57 | 2,334,567 | +0.30(+0.82%) |
Jan 13, 2012 | 36.03 | 36.28 | 35.82 | 36.27 | 2,470,476 | +0.08(+0.22%) |
Jan 12, 2012 | 36.43 | 36.51 | 35.97 | 36.19 | 2,792,089 | -0.27(-0.73%) |
Jan 11, 2012 | 36.15 | 36.53 | 36.04 | 36.46 | 2,264,917 | +0.25(+0.70%) |
Jan 10, 2012 | 36.22 | 36.43 | 36.15 | 36.20 | 2,508,503 | +0.40(+1.11%) |
Jan 09, 2012 | 36.04 | 36.10 | 35.71 | 35.81 | 2,474,587 | -0.12(-0.35%) |
Jan 06, 2012 | 36.14 | 36.24 | 35.76 | 35.93 | 2,153,452 | -0.12(-0.33%) |
Jan 05, 2012 | 35.71 | 36.12 | 35.43 | 36.05 | 2,905,575 | +0.34(+0.94%) |