Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.98 | 41.69 | 40.97 | 41.21 | 8,017,485 | -0.45(-1.09%) |
Feb 27, 2013 | 41.46 | 41.77 | 41.12 | 41.66 | 8,150,916 | +0.10(+0.23%) |
Feb 26, 2013 | 41.41 | 41.67 | 40.93 | 41.56 | 7,622,707 | +0.54(+1.32%) |
Feb 25, 2013 | 42.35 | 42.45 | 41.02 | 41.02 | 7,897,280 | -1.20(-2.83%) |
Feb 22, 2013 | 42.48 | 42.52 | 41.93 | 42.22 | 7,054,378 | +0.06(+0.13%) |
Feb 21, 2013 | 42.10 | 42.33 | 41.85 | 42.16 | 7,804,214 | -0.05(-0.11%) |
Feb 20, 2013 | 42.19 | 42.79 | 41.91 | 42.21 | 14,991,785 | -0.69(-1.60%) |
Feb 19, 2013 | 43.60 | 43.60 | 42.78 | 42.89 | 12,293,568 | -0.73(-1.68%) |
Feb 15, 2013 | 45.29 | 45.29 | 43.35 | 43.63 | 12,114,653 | -1.26(-2.81%) |
Feb 14, 2013 | 44.38 | 44.91 | 44.20 | 44.89 | 8,209,757 | +0.42(+0.94%) |
Feb 13, 2013 | 45.06 | 45.30 | 44.45 | 44.47 | 9,147,665 | -0.57(-1.27%) |
Feb 12, 2013 | 45.56 | 45.64 | 44.68 | 45.04 | 10,475,674 | -0.62(-1.36%) |
Feb 11, 2013 | 46.04 | 46.09 | 45.49 | 45.66 | 4,787,505 | -0.58(-1.26%) |
Feb 08, 2013 | 46.33 | 46.48 | 45.94 | 46.25 | 4,623,036 | +0.06(+0.14%) |
Feb 07, 2013 | 46.63 | 46.71 | 45.86 | 46.18 | 6,229,014 | -0.19(-0.40%) |
Feb 06, 2013 | 45.82 | 46.72 | 45.75 | 46.37 | 5,785,978 | +0.87(+1.92%) |
Feb 04, 2013 | 45.27 | 45.73 | 45.19 | 45.50 | 4,978,661 | -0.09(-0.19%) |
Feb 01, 2013 | 45.81 | 46.03 | 45.44 | 45.58 | 7,845,955 | +0.15(+0.32%) |
Jan 31, 2013 | 45.51 | 45.79 | 45.33 | 45.44 | 5,737,279 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.74 | 45.63 | 6,947,700 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.19 | 44.48 | 44.87 | 8,391,311 | -0.31(-0.68%) |
Jan 28, 2013 | 45.65 | 45.66 | 45.10 | 45.18 | 6,961,349 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.20 | 45.44 | 8,250,286 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.93 | 45.34 | 45.87 | 6,803,445 | +0.50(+1.10%) |
Jan 23, 2013 | 45.44 | 45.79 | 45.25 | 45.37 | 5,967,923 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.91 | 45.25 | 45.31 | 10,888,399 | -0.67(-1.46%) |
Jan 18, 2013 | 45.66 | 46.39 | 45.35 | 45.98 | 33,635,652 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.41 | 49.69 | 7,438,470 | -0.13(-0.26%) |
Jan 16, 2013 | 49.55 | 49.84 | 49.26 | 49.82 | 5,030,126 | +0.04(+0.08%) |
Jan 15, 2013 | 49.29 | 49.90 | 49.29 | 49.78 | 3,447,215 | +0.34(+0.69%) |
Jan 14, 2013 | 50.65 | 50.75 | 49.12 | 49.44 | 6,079,129 | -0.57(-1.15%) |
Jan 11, 2013 | 50.42 | 50.66 | 49.89 | 50.01 | 4,186,131 | -0.71(-1.40%) |
Jan 10, 2013 | 50.61 | 50.72 | 50.13 | 50.72 | 5,663,537 | +0.45(+0.90%) |
Jan 09, 2013 | 50.32 | 50.56 | 50.17 | 50.27 | 3,588,343 | +0.12(+0.24%) |
Jan 08, 2013 | 50.42 | 50.51 | 49.68 | 50.15 | 4,743,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.86 | 50.76 | 49.70 | 50.73 | 7,949,317 | +0.74(+1.48%) |
Jan 04, 2013 | 49.04 | 49.99 | 48.92 | 49.99 | 5,297,127 | +1.14(+2.33%) |
Jan 03, 2013 | 49.13 | 49.47 | 48.70 | 48.85 | 7,102,332 | -0.55(-1.11%) |
Jan 02, 2013 | 48.51 | 49.42 | 46.67 | 49.40 | 8,256,592 | +2.73(+5.86%) |
Dec 31, 2012 | 45.80 | 46.75 | 45.56 | 46.67 | 2,629,143 | +0.60(+1.30%) |
Dec 28, 2012 | 45.93 | 46.31 | 45.77 | 46.07 | 2,569,799 | -0.20(-0.44%) |
Dec 27, 2012 | 46.71 | 46.77 | 45.54 | 46.27 | 2,931,734 | -0.35(-0.76%) |
Dec 26, 2012 | 47.29 | 47.42 | 46.50 | 46.62 | 2,075,415 | -0.61(-1.30%) |
Dec 24, 2012 | 47.49 | 47.49 | 47.11 | 47.24 | 716,492 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.91 | 47.04 | 47.51 | 5,410,827 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.74 | 47.03 | 47.72 | 8,251,538 | +0.35(+0.73%) |
Dec 19, 2012 | 48.29 | 48.33 | 47.37 | 47.38 | 4,355,343 | -0.92(-1.90%) |
Dec 18, 2012 | 46.99 | 48.36 | 46.99 | 48.29 | 6,445,688 | +1.49(+3.19%) |
Dec 17, 2012 | 46.06 | 47.01 | 46.03 | 46.80 | 4,585,961 | +0.95(+2.08%) |
Dec 14, 2012 | 46.65 | 46.74 | 45.72 | 45.85 | 4,168,966 | -0.94(-2.02%) |
Dec 13, 2012 | 47.12 | 47.22 | 46.58 | 46.79 | 3,827,066 | -0.34(-0.72%) |
Dec 12, 2012 | 47.11 | 47.53 | 46.65 | 47.13 | 4,641,581 | +0.13(+0.27%) |
Dec 11, 2012 | 46.52 | 47.36 | 46.48 | 47.00 | 4,960,547 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.81 | 46.39 | 3,633,336 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.78 | 45.84 | 46.04 | 3,973,431 | -0.16(-0.35%) |
Dec 06, 2012 | 46.74 | 46.74 | 45.45 | 46.21 | 3,648,624 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.03 | 3,869,707 | +0.02(+0.05%) |
Dec 04, 2012 | 46.29 | 46.31 | 45.69 | 46.00 | 2,964,040 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.08 | 46.33 | 46.47 | 4,141,596 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.24 | 46.50 | 47.00 | 2,901,833 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.91 | 45.96 | 46.86 | 3,003,044 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.15 | 46.48 | 4,683,343 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.46 | 47.04 | 47.33 | 2,739,717 | -0.24(-0.51%) |
Nov 23, 2012 | 47.33 | 47.58 | 47.20 | 47.58 | 1,094,181 | +0.53(+1.13%) |
Nov 21, 2012 | 47.40 | 47.46 | 46.78 | 47.04 | 1,778,155 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.35 | 46.55 | 47.18 | 3,688,020 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.91 | 45.29 | 46.91 | 5,726,953 | +1.97(+4.38%) |
Nov 16, 2012 | 44.22 | 45.26 | 44.22 | 44.94 | 6,448,619 | +0.75(+1.70%) |
Nov 15, 2012 | 44.93 | 45.02 | 43.93 | 44.19 | 8,853,932 | -1.11(-2.44%) |
Nov 14, 2012 | 46.41 | 46.48 | 45.16 | 45.29 | 3,966,344 | -0.94(-2.04%) |
Nov 13, 2012 | 46.40 | 46.87 | 46.01 | 46.24 | 3,558,777 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.19 | 46.41 | 46.65 | 2,791,615 | -0.44(-0.94%) |
Nov 09, 2012 | 46.83 | 47.64 | 46.64 | 47.09 | 3,699,529 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.28 | 46.43 | 47.03 | 7,458,543 | -0.91(-1.90%) |
Nov 07, 2012 | 48.71 | 48.71 | 47.52 | 47.94 | 6,107,984 | -1.29(-2.62%) |
Nov 06, 2012 | 48.92 | 49.54 | 48.83 | 49.23 | 3,578,745 | +0.31(+0.64%) |
Nov 05, 2012 | 49.32 | 49.49 | 48.61 | 48.92 | 3,176,512 | -0.58(-1.17%) |
Nov 02, 2012 | 49.58 | 49.84 | 49.24 | 49.50 | 5,812,413 | +0.00(+0.00%) |
Nov 01, 2012 | 48.65 | 49.50 | 48.49 | 49.50 | 5,468,979 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.95 | 48.51 | 3,823,865 | +0.14(+0.28%) |
Oct 26, 2012 | 47.69 | 48.37 | 48.37 | 48.37 | 3,682,633 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.75 | 48.13 | 48.34 | 3,781,078 | +0.24(+0.50%) |
Oct 24, 2012 | 48.53 | 48.68 | 48.02 | 48.10 | 4,494,036 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,009 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.09 | 47.50 | 48.97 | 14,607,478 | +2.78(+6.02%) |
Oct 18, 2012 | 46.58 | 46.65 | 46.05 | 46.19 | 6,546,464 | -0.59(-1.26%) |
Oct 17, 2012 | 47.12 | 47.19 | 46.45 | 46.78 | 4,317,755 | +0.02(+0.03%) |
Oct 16, 2012 | 46.78 | 47.16 | 46.47 | 46.76 | 4,430,979 | +0.33(+0.71%) |
Oct 15, 2012 | 45.76 | 46.68 | 45.75 | 46.43 | 9,302,405 | -0.49(-1.05%) |
Oct 12, 2012 | 47.32 | 47.65 | 46.56 | 46.93 | 5,481,484 | -0.55(-1.15%) |
Oct 11, 2012 | 47.40 | 47.72 | 46.98 | 47.47 | 3,333,520 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,184,853 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.05 | 47.29 | 3,520,270 | -0.31(-0.66%) |
Oct 08, 2012 | 47.38 | 47.64 | 47.16 | 47.60 | 2,430,782 | +0.04(+0.08%) |
Oct 05, 2012 | 48.41 | 48.41 | 47.35 | 47.56 | 4,052,132 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.08 | 47.30 | 47.99 | 5,233,027 | +0.73(+1.54%) |
Oct 03, 2012 | 47.07 | 47.34 | 46.67 | 47.26 | 3,685,046 | +0.26(+0.55%) |
Oct 02, 2012 | 46.97 | 47.16 | 46.59 | 47.01 | 3,871,160 | +0.20(+0.43%) |
Oct 01, 2012 | 46.34 | 47.34 | 46.34 | 46.80 | 4,897,005 | +0.85(+1.84%) |
Sep 28, 2012 | 45.65 | 46.12 | 45.29 | 45.96 | 6,135,106 | +0.04(+0.09%) |
Sep 27, 2012 | 44.96 | 46.03 | 44.93 | 45.92 | 7,267,658 | +1.35(+3.04%) |
Sep 26, 2012 | 45.09 | 45.11 | 44.45 | 44.56 | 4,942,824 | -0.50(-1.11%) |
Sep 25, 2012 | 46.40 | 46.60 | 45.04 | 45.06 | 7,504,175 | -1.17(-2.53%) |
Sep 24, 2012 | 45.80 | 46.79 | 45.64 | 46.23 | 4,898,436 | +0.07(+0.16%) |
Sep 21, 2012 | 47.18 | 47.19 | 46.14 | 46.16 | 6,658,030 | -0.64(-1.36%) |
Sep 20, 2012 | 46.54 | 46.90 | 46.39 | 46.80 | 4,380,028 | +0.06(+0.14%) |
Sep 19, 2012 | 46.63 | 46.89 | 46.45 | 46.73 | 5,499,091 | +0.07(+0.16%) |
Sep 18, 2012 | 47.17 | 47.17 | 46.35 | 46.66 | 4,744,045 | -0.71(-1.50%) |
Sep 17, 2012 | 47.71 | 47.80 | 47.25 | 47.37 | 5,072,180 | -0.49(-1.03%) |
Sep 14, 2012 | 47.47 | 48.16 | 47.33 | 47.86 | 7,133,909 | +0.31(+0.66%) |
Sep 13, 2012 | 46.60 | 47.88 | 46.21 | 47.55 | 6,507,356 | +0.85(+1.83%) |
Sep 12, 2012 | 45.76 | 46.84 | 45.76 | 46.69 | 9,490,273 | +1.17(+2.57%) |
Sep 11, 2012 | 45.93 | 45.93 | 45.14 | 45.52 | 9,622,533 | -0.46(-1.00%) |
Sep 10, 2012 | 46.39 | 46.72 | 45.92 | 45.98 | 5,509,893 | -0.30(-0.64%) |
Sep 07, 2012 | 46.19 | 46.43 | 45.52 | 46.28 | 5,947,812 | +0.20(+0.44%) |
Sep 06, 2012 | 45.75 | 46.19 | 45.49 | 46.08 | 12,435,806 | +0.80(+1.76%) |
Sep 05, 2012 | 44.99 | 45.30 | 44.66 | 45.28 | 44,104,660 | -0.26(-0.57%) |
Sep 04, 2012 | 45.55 | 45.81 | 45.26 | 45.54 | 3,433,814 | -0.03(-0.07%) |
Aug 31, 2012 | 45.43 | 45.93 | 45.14 | 45.57 | 4,784,954 | +0.41(+0.91%) |
Aug 30, 2012 | 45.25 | 45.41 | 44.84 | 45.16 | 3,076,784 | -0.36(-0.80%) |
Aug 29, 2012 | 45.78 | 45.89 | 45.41 | 45.52 | 2,807,932 | -0.29(-0.63%) |
Aug 27, 2012 | 45.89 | 46.00 | 45.40 | 45.81 | 2,569,156 | -0.03(-0.07%) |
Aug 24, 2012 | 44.73 | 46.01 | 44.73 | 45.84 | 5,493,657 | +1.00(+2.23%) |
Aug 23, 2012 | 44.96 | 45.22 | 44.72 | 44.85 | 3,100,889 | -0.20(-0.45%) |
Aug 22, 2012 | 45.35 | 45.60 | 44.89 | 45.05 | 3,850,354 | -0.48(-1.04%) |
Aug 21, 2012 | 45.59 | 46.29 | 45.41 | 45.52 | 4,414,134 | -0.02(-0.04%) |
Aug 20, 2012 | 45.53 | 45.85 | 45.30 | 45.54 | 3,029,744 | -0.24(-0.53%) |
Aug 17, 2012 | 45.61 | 45.81 | 45.12 | 45.78 | 3,110,304 | +0.45(+1.00%) |
Aug 16, 2012 | 44.45 | 45.63 | 44.41 | 45.33 | 4,709,188 | +0.96(+2.16%) |
Aug 15, 2012 | 44.44 | 44.61 | 44.17 | 44.37 | 3,627,903 | -0.07(-0.16%) |
Aug 14, 2012 | 45.06 | 45.30 | 44.31 | 44.44 | 3,905,660 | -0.37(-0.83%) |
Aug 13, 2012 | 45.35 | 45.37 | 44.65 | 44.81 | 3,223,291 | -0.41(-0.91%) |
Aug 10, 2012 | 45.33 | 45.47 | 44.74 | 45.22 | 3,995,165 | -0.36(-0.80%) |
Aug 09, 2012 | 45.54 | 45.72 | 45.09 | 45.59 | 3,026,659 | -0.01(-0.02%) |
Aug 08, 2012 | 45.26 | 45.67 | 44.89 | 45.59 | 4,340,093 | +0.02(+0.05%) |
Aug 07, 2012 | 45.83 | 46.23 | 45.47 | 45.57 | 4,460,826 | -0.09(-0.19%) |
Aug 06, 2012 | 46.42 | 46.54 | 45.63 | 45.66 | 3,487,327 | -0.72(-1.55%) |
Aug 03, 2012 | 45.21 | 46.67 | 45.18 | 46.38 | 5,738,622 | +1.94(+4.37%) |
Aug 02, 2012 | 44.24 | 44.77 | 43.64 | 44.44 | 4,577,564 | -0.38(-0.84%) |
Aug 01, 2012 | 45.68 | 45.76 | 44.77 | 44.81 | 3,756,225 | -0.68(-1.50%) |
Jul 31, 2012 | 45.78 | 45.79 | 45.09 | 45.50 | 3,004,296 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.36 | 45.56 | 45.83 | 3,250,513 | -0.56(-1.22%) |
Jul 27, 2012 | 45.76 | 46.70 | 45.26 | 46.39 | 4,182,044 | +1.00(+2.20%) |
Jul 26, 2012 | 44.92 | 45.51 | 44.68 | 45.39 | 4,396,298 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.87 | 43.81 | 44.19 | 4,388,599 | -0.10(-0.24%) |
Jul 24, 2012 | 44.60 | 45.06 | 43.94 | 44.30 | 4,441,021 | -0.24(-0.54%) |
Jul 23, 2012 | 44.21 | 44.73 | 43.62 | 44.54 | 4,403,549 | -0.47(-1.04%) |
Jul 20, 2012 | 45.21 | 45.68 | 44.64 | 45.01 | 5,141,127 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.27 | 44.79 | 45.40 | 14,019,301 | +1.19(+2.70%) |
Jul 18, 2012 | 44.80 | 44.87 | 43.83 | 44.21 | 5,210,652 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.10 | 44.02 | 44.97 | 3,342,780 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,031 | +0.54(+1.23%) |
Jul 13, 2012 | 43.07 | 43.96 | 42.92 | 43.83 | 2,858,356 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.98 | 3,049,705 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,135 | +0.39(+0.91%) |
Jul 10, 2012 | 43.33 | 44.17 | 42.93 | 43.13 | 2,608,490 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.72 | 43.06 | 43.68 | 2,090,488 | +0.17(+0.39%) |
Jul 06, 2012 | 43.38 | 43.63 | 43.26 | 43.51 | 2,326,786 | -0.41(-0.94%) |
Jul 05, 2012 | 44.09 | 44.28 | 43.56 | 43.92 | 2,322,496 | -0.46(-1.03%) |
Jul 03, 2012 | 43.97 | 44.57 | 43.92 | 44.38 | 1,637,602 | +0.28(+0.64%) |
Jul 02, 2012 | 44.19 | 44.22 | 43.35 | 44.10 | 3,124,169 | +0.07(+0.16%) |
Jun 29, 2012 | 44.13 | 44.23 | 43.49 | 44.02 | 4,630,015 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.09 | 42.10 | 43.06 | 3,580,295 | +0.23(+0.55%) |
Jun 27, 2012 | 42.82 | 43.02 | 42.33 | 42.82 | 3,926,957 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.05 | 42.01 | 42.80 | 4,220,459 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.41 | 41.59 | 42.03 | 3,879,704 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.18 | 42.49 | 42.63 | 9,599,755 | -0.08(-0.19%) |
Jun 21, 2012 | 44.18 | 44.24 | 42.63 | 42.71 | 5,316,514 | -1.13(-2.57%) |
Jun 20, 2012 | 44.43 | 44.62 | 43.52 | 43.84 | 5,645,944 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.81 | 44.34 | 5,148,809 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,314 | +0.24(+0.56%) |
Jun 15, 2012 | 43.11 | 43.50 | 42.76 | 43.34 | 11,718,524 | +0.64(+1.51%) |
Jun 14, 2012 | 42.14 | 42.98 | 41.85 | 42.70 | 5,456,841 | +0.76(+1.81%) |
Jun 13, 2012 | 42.48 | 42.74 | 41.68 | 41.94 | 6,813,446 | -0.81(-1.90%) |
Jun 12, 2012 | 42.02 | 42.95 | 41.45 | 42.75 | 5,718,429 | +1.05(+2.51%) |
Jun 11, 2012 | 42.89 | 42.94 | 41.66 | 41.70 | 5,485,076 | -0.65(-1.54%) |
Jun 08, 2012 | 40.95 | 42.37 | 40.89 | 42.36 | 5,218,635 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,434,296 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.24 | 40.56 | 40.76 | 6,715,492 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.10 | 40.49 | 7,101,919 | +1.28(+3.27%) |
Jun 04, 2012 | 39.09 | 39.68 | 38.65 | 39.21 | 6,267,851 | +0.23(+0.58%) |
Jun 01, 2012 | 40.38 | 40.42 | 38.68 | 38.98 | 8,777,583 | -2.39(-5.78%) |
May 31, 2012 | 41.01 | 41.73 | 40.39 | 41.37 | 4,637,576 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,052 | -0.72(-1.73%) |
May 29, 2012 | 41.44 | 41.88 | 41.01 | 41.79 | 3,622,829 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.82 | 41.04 | 41.18 | 3,504,073 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.66 | 40.85 | 41.66 | 6,001,959 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.55 | 5,806,807 | +0.04(+0.10%) |
May 22, 2012 | 40.32 | 41.46 | 40.18 | 40.50 | 5,632,947 | +0.33(+0.82%) |
May 21, 2012 | 39.58 | 40.38 | 39.35 | 40.17 | 5,387,329 | +0.60(+1.53%) |
May 18, 2012 | 40.21 | 40.32 | 39.39 | 39.57 | 6,454,290 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.83 | 40.05 | 40.11 | 6,631,911 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.89 | 40.50 | 40.51 | 8,185,298 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.23 | 41.17 | 41.26 | 8,727,500 | -0.83(-1.97%) |
May 14, 2012 | 43.17 | 43.35 | 42.09 | 42.09 | 5,227,463 | -1.66(-3.79%) |
May 11, 2012 | 43.25 | 44.04 | 43.12 | 43.75 | 5,548,330 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.21 | 43.52 | 43.70 | 5,657,411 | +0.63(+1.46%) |
May 09, 2012 | 43.10 | 43.39 | 42.42 | 43.07 | 6,755,691 | -0.43(-1.00%) |
May 08, 2012 | 43.95 | 44.28 | 42.87 | 43.51 | 6,954,565 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.30 | 43.51 | 43.97 | 3,800,625 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.31 | 43.87 | 5,889,490 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.71 | 4,222,971 | -0.42(-0.93%) |
May 02, 2012 | 44.94 | 45.31 | 44.43 | 45.12 | 4,702,325 | +0.05(+0.11%) |
May 01, 2012 | 44.48 | 45.78 | 44.48 | 45.08 | 3,898,809 | +0.43(+0.97%) |
Apr 30, 2012 | 44.94 | 45.14 | 44.34 | 44.64 | 3,129,564 | -0.47(-1.03%) |
Apr 27, 2012 | 44.34 | 45.28 | 44.30 | 45.11 | 5,357,380 | +0.98(+2.22%) |
Apr 26, 2012 | 44.09 | 44.64 | 43.69 | 44.13 | 5,453,558 | -0.06(-0.15%) |
Apr 25, 2012 | 44.12 | 44.33 | 43.56 | 44.19 | 5,428,988 | +0.45(+1.03%) |
Apr 24, 2012 | 43.58 | 44.41 | 43.48 | 43.74 | 7,130,139 | +0.23(+0.52%) |
Apr 23, 2012 | 43.27 | 43.64 | 42.92 | 43.51 | 6,570,237 | +0.19(+0.43%) |
Apr 20, 2012 | 44.08 | 44.25 | 43.31 | 43.33 | 8,510,301 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.04 | 43.39 | 5,732,225 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.24 | 42.95 | 43.66 | 4,582,344 | +0.19(+0.44%) |
Apr 17, 2012 | 43.23 | 43.72 | 42.81 | 43.47 | 4,844,132 | +0.60(+1.39%) |
Apr 16, 2012 | 43.34 | 43.72 | 42.53 | 42.87 | 5,569,502 | -0.15(-0.36%) |
Apr 13, 2012 | 43.88 | 43.89 | 42.96 | 43.02 | 4,317,685 | -0.95(-2.16%) |
Apr 12, 2012 | 43.23 | 44.04 | 43.01 | 43.97 | 4,162,115 | +0.74(+1.71%) |
Apr 11, 2012 | 42.85 | 43.38 | 42.73 | 43.23 | 6,896,893 | +0.84(+1.97%) |
Apr 10, 2012 | 43.51 | 43.79 | 42.25 | 42.40 | 8,404,987 | -1.25(-2.86%) |
Apr 09, 2012 | 44.05 | 44.08 | 43.41 | 43.64 | 5,614,527 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.24 | 44.31 | 44.78 | 5,449,847 | +0.21(+0.47%) |
Apr 04, 2012 | 44.62 | 45.14 | 44.26 | 44.57 | 5,989,434 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,438 | -0.02(-0.04%) |
Apr 02, 2012 | 44.97 | 45.82 | 44.63 | 45.35 | 6,021,882 | +0.50(+1.11%) |
Mar 30, 2012 | 45.68 | 45.78 | 44.67 | 44.85 | 9,112,581 | -0.56(-1.22%) |
Mar 29, 2012 | 45.31 | 45.65 | 44.91 | 45.41 | 5,642,665 | -0.44(-0.97%) |
Mar 28, 2012 | 45.86 | 46.11 | 45.07 | 45.85 | 5,984,900 | +0.08(+0.18%) |
Mar 27, 2012 | 46.12 | 46.26 | 45.64 | 45.77 | 8,427,728 | -0.22(-0.47%) |
Mar 26, 2012 | 45.24 | 46.02 | 44.83 | 45.98 | 9,173,867 | +1.13(+2.53%) |
Mar 23, 2012 | 43.80 | 44.95 | 43.80 | 44.85 | 7,408,692 | +1.06(+2.43%) |
Mar 22, 2012 | 44.09 | 44.45 | 43.51 | 43.79 | 6,405,277 | -0.77(-1.73%) |
Mar 21, 2012 | 44.87 | 45.15 | 44.36 | 44.56 | 6,732,056 | +0.20(+0.45%) |
Mar 20, 2012 | 44.13 | 44.54 | 43.74 | 44.36 | 7,937,343 | +0.02(+0.05%) |
Mar 19, 2012 | 44.21 | 45.21 | 43.93 | 44.34 | 9,492,644 | +0.48(+1.10%) |
Mar 16, 2012 | 43.57 | 44.26 | 43.44 | 43.85 | 10,650,829 | +0.70(+1.62%) |
Mar 15, 2012 | 41.74 | 43.61 | 41.74 | 43.15 | 28,773,160 | +1.05(+2.48%) |
Mar 14, 2012 | 40.92 | 42.65 | 40.80 | 42.11 | 11,589,535 | +1.11(+2.71%) |
Mar 13, 2012 | 39.73 | 41.11 | 39.71 | 41.00 | 5,780,577 | +1.59(+4.02%) |
Mar 12, 2012 | 40.07 | 40.09 | 39.16 | 39.41 | 4,095,976 | -0.68(-1.69%) |
Mar 09, 2012 | 39.89 | 40.54 | 39.60 | 40.09 | 5,285,104 | +0.31(+0.79%) |
Mar 08, 2012 | 39.45 | 39.83 | 38.99 | 39.77 | 3,691,673 | +0.68(+1.73%) |
Mar 07, 2012 | 38.81 | 39.30 | 38.70 | 39.10 | 4,846,918 | +0.26(+0.66%) |
Mar 06, 2012 | 39.27 | 39.43 | 38.78 | 38.84 | 4,179,519 | -0.89(-2.25%) |
Mar 05, 2012 | 40.12 | 40.17 | 39.48 | 39.73 | 4,057,688 | -0.41(-1.02%) |
Mar 02, 2012 | 40.49 | 40.58 | 39.97 | 40.14 | 4,748,461 | -0.28(-0.70%) |