Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.18 | 54.50 | 54.07 | 54.42 | 16,105,276 | +0.06(+0.11%) |
Jan 30, 2013 | 54.13 | 54.65 | 54.07 | 54.37 | 17,514,298 | +0.06(+0.11%) |
Jan 29, 2013 | 53.26 | 54.53 | 53.24 | 54.31 | 24,274,134 | +0.89(+1.67%) |
Jan 28, 2013 | 53.39 | 53.75 | 53.00 | 53.42 | 19,348,258 | +0.38(+0.71%) |
Jan 25, 2013 | 51.95 | 53.04 | 51.95 | 53.04 | 39,719,172 | +2.05(+4.02%) |
Jan 24, 2013 | 51.18 | 51.30 | 50.83 | 50.99 | 12,259,634 | -0.20(-0.38%) |
Jan 23, 2013 | 50.57 | 51.19 | 50.54 | 51.19 | 14,623,097 | +0.54(+1.06%) |
Jan 22, 2013 | 50.59 | 50.67 | 50.51 | 50.65 | 11,482,115 | +0.01(+0.01%) |
Jan 18, 2013 | 50.46 | 50.68 | 50.45 | 50.64 | 14,664,000 | +0.20(+0.39%) |
Jan 17, 2013 | 50.37 | 50.66 | 50.21 | 50.45 | 8,650,804 | +0.24(+0.48%) |
Jan 16, 2013 | 50.27 | 50.47 | 50.04 | 50.21 | 9,751,453 | +0.02(+0.03%) |
Jan 15, 2013 | 49.68 | 50.25 | 49.67 | 50.19 | 10,529,938 | +0.18(+0.36%) |
Jan 14, 2013 | 49.78 | 50.26 | 49.73 | 50.01 | 16,109,020 | +0.29(+0.59%) |
Jan 11, 2013 | 49.78 | 49.78 | 49.57 | 49.72 | 16,976,086 | -0.04(-0.07%) |
Jan 10, 2013 | 49.55 | 49.77 | 49.33 | 49.75 | 17,897,140 | +0.28(+0.57%) |
Jan 09, 2013 | 49.40 | 49.64 | 49.28 | 49.47 | 8,023,265 | +0.27(+0.54%) |
Jan 08, 2013 | 49.22 | 49.37 | 49.13 | 49.21 | 10,249,983 | -0.08(-0.16%) |
Jan 07, 2013 | 49.50 | 49.50 | 49.12 | 49.29 | 7,335,304 | -0.34(-0.68%) |
Jan 04, 2013 | 49.57 | 49.68 | 49.33 | 49.63 | 8,150,014 | +0.10(+0.20%) |
Jan 03, 2013 | 49.88 | 49.92 | 49.52 | 49.52 | 10,778,627 | -0.32(-0.63%) |
Jan 02, 2013 | 49.42 | 49.84 | 48.76 | 49.84 | 13,905,398 | +1.08(+2.21%) |
Dec 31, 2012 | 48.12 | 48.82 | 48.00 | 48.76 | 12,577,087 | +0.53(+1.10%) |
Dec 28, 2012 | 48.65 | 48.78 | 48.17 | 48.23 | 8,998,965 | -0.59(-1.21%) |
Dec 27, 2012 | 48.76 | 48.96 | 48.42 | 48.82 | 10,648,616 | -0.02(-0.04%) |
Dec 26, 2012 | 49.25 | 49.27 | 48.63 | 48.84 | 9,657,893 | -0.37(-0.76%) |
Dec 24, 2012 | 49.32 | 49.34 | 49.01 | 49.22 | 4,984,360 | -0.14(-0.29%) |
Dec 21, 2012 | 49.87 | 50.15 | 49.12 | 49.36 | 24,737,044 | -0.79(-1.58%) |
Dec 20, 2012 | 49.78 | 50.46 | 49.78 | 50.15 | 14,170,594 | +0.34(+0.69%) |
Dec 19, 2012 | 50.11 | 50.27 | 49.40 | 49.80 | 14,346,588 | -0.45(-0.90%) |
Dec 18, 2012 | 50.20 | 50.48 | 49.87 | 50.26 | 18,868,322 | +0.03(+0.06%) |
Dec 17, 2012 | 50.24 | 50.38 | 50.01 | 50.23 | 12,239,790 | +0.00(+0.00%) |
Dec 14, 2012 | 50.22 | 50.62 | 50.12 | 50.23 | 12,526,809 | -0.14(-0.29%) |
Dec 13, 2012 | 50.67 | 50.74 | 50.21 | 50.37 | 11,803,673 | -0.45(-0.89%) |
Dec 12, 2012 | 50.82 | 50.99 | 50.72 | 50.82 | 11,702,884 | +0.07(+0.14%) |
Dec 11, 2012 | 50.49 | 50.98 | 50.38 | 50.75 | 12,945,139 | +0.32(+0.63%) |
Dec 10, 2012 | 50.37 | 50.58 | 50.30 | 50.44 | 11,310,553 | -0.05(-0.10%) |
Dec 07, 2012 | 50.17 | 50.75 | 50.17 | 50.49 | 16,137,470 | +0.24(+0.49%) |
Dec 06, 2012 | 49.91 | 50.45 | 49.88 | 50.24 | 14,878,535 | +0.39(+0.78%) |
Dec 05, 2012 | 49.91 | 50.19 | 49.62 | 49.86 | 10,613,444 | +0.07(+0.14%) |
Dec 04, 2012 | 49.92 | 50.17 | 49.61 | 49.78 | 9,237,186 | -0.37(-0.74%) |
Nov 30, 2012 | 49.83 | 50.20 | 49.83 | 50.16 | 12,374,528 | +0.24(+0.47%) |
Nov 29, 2012 | 49.86 | 50.14 | 49.65 | 49.92 | 12,229,075 | +0.04(+0.09%) |
Nov 28, 2012 | 49.56 | 50.09 | 49.49 | 49.88 | 15,670,534 | +0.32(+0.65%) |
Nov 27, 2012 | 49.70 | 49.91 | 49.50 | 49.55 | 11,352,627 | -0.35(-0.71%) |
Nov 26, 2012 | 49.66 | 49.97 | 49.60 | 49.91 | 10,432,706 | -0.08(-0.16%) |
Nov 23, 2012 | 49.38 | 50.00 | 49.35 | 49.98 | 6,401,702 | +0.80(+1.64%) |
Nov 21, 2012 | 48.96 | 49.20 | 48.82 | 49.18 | 8,633,756 | +0.12(+0.25%) |
Nov 20, 2012 | 48.71 | 49.19 | 48.67 | 49.06 | 10,597,076 | +0.27(+0.56%) |
Nov 19, 2012 | 48.12 | 48.78 | 48.02 | 48.78 | 12,169,996 | +0.79(+1.65%) |
Nov 16, 2012 | 47.66 | 48.10 | 47.51 | 47.99 | 15,807,646 | +0.36(+0.75%) |
Nov 15, 2012 | 47.95 | 48.12 | 47.28 | 47.64 | 12,934,638 | -0.15(-0.32%) |
Nov 14, 2012 | 48.05 | 48.17 | 47.61 | 47.79 | 13,476,856 | -0.23(-0.48%) |
Nov 13, 2012 | 47.96 | 48.56 | 47.96 | 48.02 | 9,425,152 | -0.17(-0.34%) |
Nov 12, 2012 | 48.23 | 48.41 | 48.06 | 48.18 | 6,085,847 | +0.05(+0.10%) |
Nov 09, 2012 | 48.00 | 48.45 | 47.95 | 48.13 | 11,345,744 | +0.07(+0.15%) |
Nov 08, 2012 | 48.83 | 48.91 | 48.05 | 48.06 | 11,023,171 | -0.83(-1.69%) |
Nov 07, 2012 | 49.43 | 49.47 | 48.69 | 48.89 | 12,320,589 | -0.62(-1.26%) |
Nov 06, 2012 | 49.30 | 49.56 | 49.10 | 49.51 | 9,244,136 | +0.19(+0.38%) |
Nov 05, 2012 | 49.72 | 49.72 | 49.09 | 49.32 | 9,085,222 | -0.37(-0.75%) |
Nov 02, 2012 | 50.09 | 50.11 | 49.60 | 49.70 | 9,694,695 | -0.04(-0.09%) |
Nov 01, 2012 | 49.68 | 49.93 | 49.66 | 49.74 | 10,725,559 | +0.01(+0.01%) |
Oct 31, 2012 | 49.93 | 50.24 | 49.57 | 49.73 | 12,662,822 | -0.14(-0.29%) |
Oct 26, 2012 | 50.09 | 49.88 | 49.88 | 49.88 | 16,630,486 | -0.45(-0.90%) |
Oct 25, 2012 | 50.10 | 50.88 | 49.98 | 50.33 | 34,081,280 | +1.43(+2.92%) |
Oct 24, 2012 | 48.39 | 49.11 | 48.39 | 48.90 | 14,212,967 | +0.46(+0.95%) |
Oct 23, 2012 | 48.83 | 48.94 | 48.31 | 48.44 | 11,180,736 | -0.81(-1.65%) |
Oct 19, 2012 | 49.82 | 49.91 | 49.17 | 49.25 | 14,102,557 | -0.65(-1.30%) |
Oct 18, 2012 | 49.88 | 49.92 | 49.59 | 49.90 | 10,244,095 | +0.00(+0.00%) |
Oct 17, 2012 | 49.24 | 50.02 | 49.21 | 49.90 | 15,399,452 | +0.74(+1.51%) |
Oct 16, 2012 | 49.13 | 49.34 | 49.01 | 49.16 | 10,811,951 | +0.21(+0.42%) |
Oct 15, 2012 | 48.64 | 49.08 | 48.42 | 48.95 | 11,733,829 | +0.55(+1.13%) |
Oct 12, 2012 | 48.61 | 48.77 | 48.35 | 48.40 | 9,176,702 | -0.04(-0.09%) |
Oct 11, 2012 | 48.68 | 48.72 | 48.32 | 48.44 | 9,265,033 | -0.10(-0.21%) |
Oct 10, 2012 | 49.01 | 49.11 | 48.41 | 48.54 | 12,545,255 | -0.40(-0.82%) |
Oct 09, 2012 | 49.10 | 49.36 | 48.82 | 48.94 | 11,510,099 | -0.28(-0.58%) |
Oct 08, 2012 | 49.50 | 49.50 | 49.08 | 49.23 | 9,231,793 | -0.38(-0.76%) |
Oct 05, 2012 | 49.71 | 49.76 | 49.45 | 49.61 | 9,696,121 | +0.18(+0.36%) |
Oct 04, 2012 | 49.41 | 49.71 | 49.38 | 49.43 | 10,938,313 | +0.15(+0.30%) |
Oct 03, 2012 | 49.17 | 49.54 | 48.96 | 49.28 | 12,449,076 | +0.27(+0.55%) |
Oct 02, 2012 | 49.53 | 49.67 | 48.81 | 49.01 | 15,484,472 | -0.47(-0.95%) |
Oct 01, 2012 | 49.39 | 49.71 | 49.23 | 49.48 | 12,056,944 | +0.06(+0.13%) |
Sep 28, 2012 | 49.34 | 49.46 | 48.90 | 49.41 | 12,570,710 | +0.04(+0.09%) |
Sep 27, 2012 | 49.45 | 49.56 | 49.20 | 49.37 | 9,507,049 | +0.00(+0.00%) |
Sep 26, 2012 | 49.51 | 49.76 | 49.37 | 49.37 | 10,805,960 | -0.21(-0.42%) |
Sep 25, 2012 | 49.66 | 49.85 | 49.54 | 49.58 | 14,076,604 | -0.12(-0.24%) |
Sep 24, 2012 | 49.40 | 49.76 | 49.33 | 49.70 | 11,735,962 | +0.24(+0.49%) |
Sep 21, 2012 | 49.66 | 49.75 | 49.43 | 49.46 | 28,488,526 | -0.10(-0.20%) |
Sep 20, 2012 | 49.24 | 49.62 | 49.24 | 49.56 | 12,150,297 | +0.21(+0.43%) |
Sep 19, 2012 | 49.23 | 49.57 | 49.17 | 49.34 | 12,187,764 | +0.03(+0.06%) |
Sep 18, 2012 | 49.29 | 49.65 | 49.24 | 49.31 | 18,014,196 | -0.02(-0.04%) |
Sep 17, 2012 | 49.07 | 49.34 | 49.06 | 49.34 | 15,826,034 | +0.06(+0.13%) |
Sep 14, 2012 | 49.02 | 49.31 | 48.99 | 49.27 | 17,224,602 | +0.18(+0.36%) |
Sep 13, 2012 | 48.37 | 49.14 | 48.37 | 49.09 | 14,731,565 | +0.58(+1.19%) |
Sep 12, 2012 | 48.69 | 48.87 | 48.48 | 48.52 | 9,679,574 | -0.11(-0.23%) |
Sep 11, 2012 | 48.75 | 48.91 | 48.50 | 48.63 | 12,409,773 | -0.18(-0.36%) |
Sep 10, 2012 | 48.74 | 48.86 | 48.53 | 48.81 | 12,521,972 | -0.01(-0.01%) |
Sep 07, 2012 | 48.56 | 48.87 | 48.43 | 48.82 | 17,765,532 | +0.20(+0.41%) |
Sep 06, 2012 | 48.22 | 48.62 | 48.16 | 48.62 | 18,529,010 | +0.68(+1.41%) |
Sep 05, 2012 | 47.88 | 48.11 | 47.88 | 47.94 | 10,865,878 | -0.08(-0.16%) |
Sep 04, 2012 | 47.89 | 48.07 | 47.74 | 48.02 | 10,707,956 | +0.15(+0.31%) |
Aug 31, 2012 | 47.83 | 48.05 | 47.65 | 47.87 | 14,160,905 | +0.22(+0.46%) |
Aug 30, 2012 | 47.48 | 47.69 | 47.46 | 47.65 | 10,226,476 | +0.01(+0.01%) |
Aug 29, 2012 | 47.71 | 47.86 | 47.59 | 47.64 | 9,477,734 | -0.17(-0.36%) |
Aug 27, 2012 | 47.68 | 48.00 | 47.63 | 47.81 | 9,010,940 | +0.06(+0.13%) |
Aug 24, 2012 | 47.45 | 47.86 | 47.25 | 47.75 | 12,043,665 | +0.24(+0.51%) |
Aug 23, 2012 | 47.59 | 47.61 | 47.44 | 47.50 | 11,237,847 | -0.12(-0.25%) |
Aug 22, 2012 | 47.43 | 47.63 | 47.38 | 47.63 | 10,877,773 | +0.06(+0.12%) |
Aug 21, 2012 | 47.56 | 47.83 | 47.50 | 47.57 | 12,836,971 | +0.01(+0.03%) |
Aug 20, 2012 | 47.68 | 47.77 | 47.41 | 47.55 | 12,546,896 | -0.18(-0.37%) |
Aug 17, 2012 | 47.64 | 47.95 | 47.47 | 47.73 | 13,187,984 | +0.00(+0.00%) |
Aug 16, 2012 | 47.43 | 47.73 | 47.34 | 47.73 | 14,268,353 | +0.26(+0.54%) |
Aug 15, 2012 | 47.63 | 47.68 | 47.42 | 47.48 | 13,859,168 | -0.06(-0.14%) |
Aug 14, 2012 | 47.40 | 47.73 | 47.16 | 47.54 | 12,474,865 | +0.18(+0.38%) |
Aug 13, 2012 | 47.42 | 47.55 | 47.27 | 47.36 | 9,311,708 | -0.21(-0.43%) |
Aug 10, 2012 | 47.50 | 47.57 | 47.17 | 47.57 | 10,238,090 | +0.03(+0.06%) |
Aug 09, 2012 | 47.44 | 47.68 | 47.30 | 47.54 | 13,584,247 | +0.01(+0.02%) |
Aug 08, 2012 | 47.03 | 47.59 | 46.99 | 47.53 | 13,577,924 | +0.36(+0.76%) |
Aug 07, 2012 | 46.96 | 47.34 | 46.96 | 47.18 | 14,686,868 | +0.29(+0.62%) |
Aug 06, 2012 | 46.47 | 47.19 | 46.45 | 46.88 | 14,084,836 | +0.22(+0.47%) |
Aug 03, 2012 | 46.10 | 46.95 | 46.09 | 46.66 | 21,446,638 | +1.42(+3.13%) |
Aug 02, 2012 | 45.35 | 45.58 | 45.06 | 45.25 | 13,282,020 | -0.36(-0.78%) |
Aug 01, 2012 | 46.21 | 46.29 | 45.52 | 45.60 | 10,924,465 | -0.38(-0.82%) |
Jul 31, 2012 | 46.16 | 46.30 | 45.95 | 45.98 | 13,092,572 | -0.40(-0.86%) |
Jul 30, 2012 | 46.23 | 46.51 | 45.95 | 46.38 | 11,774,712 | +0.01(+0.02%) |
Jul 27, 2012 | 46.08 | 46.50 | 45.99 | 46.37 | 15,639,387 | +0.38(+0.82%) |
Jul 26, 2012 | 46.02 | 46.38 | 45.91 | 45.99 | 14,710,456 | +0.38(+0.84%) |
Jul 25, 2012 | 45.68 | 45.81 | 45.52 | 45.61 | 13,229,070 | +0.00(+0.00%) |
Jul 24, 2012 | 45.94 | 46.00 | 45.40 | 45.61 | 11,610,962 | -0.26(-0.57%) |
Jul 23, 2012 | 45.88 | 46.11 | 45.76 | 45.87 | 15,034,701 | -0.24(-0.53%) |
Jul 20, 2012 | 45.97 | 46.25 | 45.88 | 46.12 | 14,209,160 | -0.14(-0.29%) |
Jul 19, 2012 | 46.27 | 46.36 | 45.97 | 46.25 | 11,338,219 | +0.07(+0.15%) |
Jul 18, 2012 | 46.19 | 46.41 | 45.84 | 46.18 | 18,790,540 | +0.02(+0.05%) |
Jul 17, 2012 | 45.65 | 46.19 | 45.58 | 46.16 | 17,790,818 | +0.38(+0.83%) |
Jul 16, 2012 | 45.64 | 45.91 | 45.37 | 45.77 | 15,115,240 | -0.20(-0.43%) |
Jul 13, 2012 | 45.15 | 46.44 | 45.04 | 45.97 | 41,300,132 | +0.98(+2.18%) |
Jul 12, 2012 | 44.38 | 45.39 | 44.28 | 44.99 | 52,536,056 | +1.62(+3.75%) |
Jul 11, 2012 | 43.63 | 43.63 | 43.07 | 43.37 | 14,123,609 | -0.23(-0.53%) |
Jul 10, 2012 | 43.59 | 43.72 | 43.43 | 43.60 | 12,249,616 | +0.13(+0.29%) |
Jul 09, 2012 | 43.17 | 43.65 | 43.17 | 43.47 | 47,419,208 | +0.19(+0.44%) |
Jul 06, 2012 | 43.24 | 43.36 | 42.99 | 43.28 | 52,065,272 | -0.05(-0.11%) |
Jul 05, 2012 | 43.39 | 43.51 | 43.22 | 43.33 | 50,140,068 | -0.01(-0.02%) |
Jul 03, 2012 | 43.18 | 43.37 | 42.96 | 43.34 | 6,821,715 | +0.12(+0.28%) |
Jul 02, 2012 | 43.11 | 43.27 | 42.93 | 43.22 | 12,622,185 | -0.04(-0.10%) |
Jun 29, 2012 | 42.84 | 43.27 | 42.76 | 43.26 | 18,805,766 | +0.68(+1.59%) |
Jun 28, 2012 | 42.17 | 42.59 | 41.90 | 42.58 | 13,036,202 | +0.22(+0.52%) |
Jun 27, 2012 | 41.84 | 42.38 | 41.78 | 42.36 | 16,216,991 | +0.50(+1.20%) |
Jun 26, 2012 | 41.99 | 42.08 | 41.72 | 41.86 | 12,451,235 | -0.03(-0.07%) |
Jun 25, 2012 | 42.05 | 42.33 | 41.85 | 41.89 | 16,629,113 | -0.37(-0.87%) |
Jun 22, 2012 | 42.22 | 42.59 | 42.21 | 42.26 | 20,393,598 | +0.06(+0.13%) |
Jun 21, 2012 | 42.63 | 42.72 | 42.20 | 42.20 | 26,725,528 | -0.45(-1.06%) |
Jun 20, 2012 | 43.01 | 43.01 | 42.19 | 42.65 | 55,404,992 | -1.29(-2.93%) |
Jun 19, 2012 | 44.08 | 44.32 | 43.86 | 43.94 | 18,186,300 | -0.06(-0.13%) |
Jun 18, 2012 | 44.19 | 44.32 | 43.64 | 44.00 | 14,568,065 | -0.42(-0.94%) |
Jun 15, 2012 | 44.87 | 44.97 | 44.16 | 44.41 | 20,016,080 | -0.21(-0.47%) |
Jun 14, 2012 | 44.33 | 44.80 | 44.28 | 44.62 | 11,877,539 | +0.43(+0.98%) |
Jun 13, 2012 | 44.22 | 44.33 | 43.98 | 44.19 | 9,682,147 | -0.13(-0.30%) |
Jun 12, 2012 | 44.14 | 44.33 | 43.94 | 44.33 | 11,064,073 | +0.16(+0.35%) |
Jun 11, 2012 | 44.49 | 44.54 | 44.14 | 44.17 | 8,984,022 | -0.15(-0.33%) |
Jun 08, 2012 | 44.52 | 44.63 | 44.19 | 44.32 | 10,908,367 | -0.01(-0.02%) |
Jun 07, 2012 | 43.85 | 44.38 | 43.59 | 44.33 | 19,688,464 | +0.68(+1.55%) |
Jun 06, 2012 | 43.27 | 43.71 | 43.20 | 43.65 | 13,620,539 | +0.45(+1.04%) |
Jun 05, 2012 | 43.23 | 43.32 | 43.10 | 43.20 | 11,122,157 | -0.17(-0.38%) |
Jun 04, 2012 | 43.57 | 43.58 | 43.15 | 43.37 | 10,998,448 | -0.11(-0.24%) |
Jun 01, 2012 | 43.62 | 43.75 | 43.23 | 43.47 | 18,021,854 | -0.52(-1.19%) |
May 31, 2012 | 44.21 | 44.23 | 43.78 | 44.00 | 13,125,434 | -0.02(-0.05%) |
May 30, 2012 | 44.24 | 44.42 | 43.96 | 44.02 | 10,610,512 | -0.44(-1.00%) |
May 29, 2012 | 44.24 | 44.52 | 44.23 | 44.46 | 10,479,407 | +0.32(+0.74%) |
May 25, 2012 | 44.20 | 44.64 | 44.07 | 44.14 | 10,445,932 | -0.06(-0.13%) |
May 24, 2012 | 44.14 | 44.48 | 43.95 | 44.19 | 12,886,139 | +0.13(+0.29%) |
May 23, 2012 | 44.50 | 44.53 | 43.82 | 44.07 | 19,487,598 | -0.54(-1.20%) |
May 22, 2012 | 44.80 | 44.88 | 44.48 | 44.60 | 10,668,978 | -0.17(-0.38%) |
May 21, 2012 | 44.96 | 45.06 | 44.46 | 44.77 | 13,525,705 | -0.09(-0.20%) |
May 18, 2012 | 45.34 | 45.38 | 44.78 | 44.86 | 16,399,991 | -0.31(-0.69%) |
May 17, 2012 | 45.29 | 45.49 | 45.14 | 45.17 | 14,532,672 | -0.23(-0.51%) |
May 16, 2012 | 45.44 | 45.77 | 45.20 | 45.41 | 17,521,098 | +0.40(+0.89%) |
May 15, 2012 | 45.01 | 45.36 | 44.85 | 45.01 | 18,157,688 | +0.10(+0.22%) |
May 14, 2012 | 44.85 | 45.03 | 44.71 | 44.91 | 14,020,568 | -0.07(-0.16%) |
May 11, 2012 | 45.25 | 45.31 | 44.93 | 44.98 | 16,024,414 | -0.32(-0.72%) |
May 10, 2012 | 45.20 | 45.44 | 45.08 | 45.30 | 11,481,724 | +0.33(+0.74%) |
May 09, 2012 | 45.15 | 45.41 | 44.90 | 44.97 | 19,602,132 | -0.35(-0.76%) |
May 08, 2012 | 45.29 | 45.51 | 45.28 | 45.32 | 16,259,031 | -0.06(-0.14%) |
May 07, 2012 | 44.82 | 45.56 | 44.75 | 45.38 | 15,750,156 | -0.02(-0.05%) |
May 04, 2012 | 45.58 | 45.73 | 45.37 | 45.40 | 16,999,586 | -0.16(-0.36%) |
May 03, 2012 | 45.41 | 45.74 | 45.32 | 45.56 | 17,105,602 | +0.37(+0.83%) |
May 02, 2012 | 44.96 | 45.28 | 44.78 | 45.19 | 13,718,316 | +0.29(+0.65%) |
May 01, 2012 | 44.95 | 45.02 | 44.70 | 44.90 | 16,851,056 | -0.05(-0.11%) |
Apr 30, 2012 | 44.91 | 45.32 | 44.70 | 44.95 | 27,177,490 | -0.56(-1.24%) |
Apr 27, 2012 | 47.23 | 46.09 | 45.17 | 45.51 | 40,044,448 | -1.72(-3.63%) |
Apr 26, 2012 | 47.07 | 47.42 | 47.06 | 47.23 | 11,914,711 | -0.01(-0.03%) |
Apr 25, 2012 | 47.09 | 47.31 | 46.97 | 47.24 | 9,902,609 | +0.32(+0.68%) |
Apr 24, 2012 | 46.81 | 46.92 | 46.62 | 46.92 | 9,940,787 | +0.25(+0.53%) |
Apr 23, 2012 | 46.86 | 46.92 | 46.49 | 46.68 | 12,022,885 | -0.60(-1.27%) |
Apr 20, 2012 | 46.72 | 47.35 | 46.64 | 47.28 | 15,838,137 | +0.66(+1.41%) |
Apr 19, 2012 | 46.84 | 46.86 | 46.39 | 46.62 | 11,024,894 | -0.13(-0.27%) |
Apr 18, 2012 | 46.88 | 47.06 | 46.74 | 46.75 | 8,683,654 | -0.19(-0.40%) |
Apr 17, 2012 | 46.86 | 47.06 | 46.81 | 46.94 | 12,699,975 | +0.17(+0.36%) |
Apr 16, 2012 | 46.23 | 46.99 | 46.14 | 46.77 | 46,846,768 | +0.68(+1.47%) |
Apr 13, 2012 | 46.25 | 46.57 | 46.08 | 46.09 | 42,537,392 | -0.20(-0.42%) |
Apr 12, 2012 | 46.34 | 46.48 | 46.19 | 46.29 | 39,760,700 | -0.25(-0.53%) |
Apr 11, 2012 | 46.74 | 46.87 | 46.45 | 46.53 | 10,842,449 | +0.06(+0.14%) |
Apr 10, 2012 | 46.74 | 46.85 | 46.43 | 46.47 | 13,473,867 | -0.32(-0.69%) |
Apr 09, 2012 | 46.73 | 47.02 | 46.72 | 46.79 | 9,838,207 | -0.35(-0.74%) |
Apr 05, 2012 | 46.87 | 47.26 | 46.81 | 47.14 | 10,988,869 | +0.03(+0.07%) |
Apr 04, 2012 | 46.72 | 47.32 | 46.72 | 47.11 | 11,953,886 | +0.12(+0.25%) |
Apr 03, 2012 | 47.23 | 47.34 | 46.88 | 46.99 | 9,929,172 | -0.33(-0.70%) |
Apr 02, 2012 | 47.23 | 47.57 | 47.20 | 47.32 | 12,272,275 | +0.25(+0.52%) |
Mar 30, 2012 | 47.03 | 47.26 | 46.93 | 47.07 | 12,379,884 | +0.14(+0.30%) |
Mar 29, 2012 | 46.91 | 47.03 | 46.76 | 46.93 | 9,876,749 | -0.13(-0.27%) |
Mar 28, 2012 | 47.01 | 47.14 | 46.89 | 47.06 | 10,757,892 | +0.03(+0.06%) |
Mar 27, 2012 | 47.28 | 47.44 | 46.90 | 47.03 | 11,332,417 | -0.22(-0.46%) |
Mar 26, 2012 | 47.30 | 47.51 | 47.10 | 47.25 | 11,163,752 | +0.02(+0.04%) |
Mar 23, 2012 | 47.28 | 47.30 | 47.11 | 47.23 | 8,575,953 | -0.06(-0.13%) |
Mar 22, 2012 | 46.92 | 47.46 | 46.89 | 47.29 | 10,452,939 | +0.22(+0.48%) |
Mar 21, 2012 | 47.07 | 47.17 | 46.83 | 47.06 | 8,738,754 | -0.01(-0.01%) |
Mar 20, 2012 | 46.90 | 47.24 | 46.85 | 47.07 | 8,765,981 | +0.00(+0.00%) |
Mar 19, 2012 | 46.95 | 47.26 | 46.90 | 47.07 | 10,050,135 | -0.03(-0.06%) |
Mar 16, 2012 | 47.51 | 47.52 | 47.02 | 47.10 | 22,436,466 | -0.30(-0.64%) |
Mar 15, 2012 | 47.41 | 47.48 | 47.27 | 47.40 | 12,295,628 | -0.12(-0.25%) |
Mar 14, 2012 | 47.44 | 47.59 | 47.41 | 47.52 | 11,502,685 | -0.04(-0.07%) |
Mar 13, 2012 | 47.52 | 47.56 | 47.32 | 47.56 | 12,956,524 | +0.13(+0.28%) |
Mar 12, 2012 | 46.76 | 47.47 | 46.74 | 47.42 | 12,601,160 | +0.55(+1.17%) |
Mar 09, 2012 | 46.97 | 46.97 | 46.65 | 46.88 | 8,152,983 | +0.02(+0.05%) |
Mar 08, 2012 | 46.89 | 46.97 | 46.76 | 46.85 | 8,297,671 | +0.22(+0.48%) |
Mar 07, 2012 | 46.80 | 46.97 | 46.52 | 46.63 | 10,666,923 | -0.18(-0.39%) |
Mar 06, 2012 | 46.57 | 46.99 | 46.36 | 46.81 | 14,031,111 | -0.08(-0.16%) |
Mar 05, 2012 | 46.65 | 46.90 | 46.55 | 46.89 | 9,899,556 | +0.20(+0.42%) |
Mar 02, 2012 | 46.73 | 46.84 | 46.50 | 46.69 | 10,026,368 | +0.01(+0.01%) |
Mar 01, 2012 | 47.23 | 47.41 | 46.55 | 46.69 | 17,087,456 | -0.67(-1.42%) |
Feb 29, 2012 | 47.21 | 47.46 | 47.14 | 47.36 | 21,052,092 | +0.16(+0.34%) |
Feb 28, 2012 | 46.64 | 47.27 | 46.60 | 47.20 | 19,229,970 | +0.48(+1.03%) |
Feb 27, 2012 | 46.62 | 46.95 | 46.32 | 46.71 | 25,560,482 | -0.01(-0.01%) |
Feb 24, 2012 | 46.74 | 46.89 | 46.59 | 46.72 | 25,382,358 | +0.20(+0.44%) |
Feb 23, 2012 | 45.07 | 46.62 | 45.00 | 46.52 | 28,789,502 | +1.39(+3.07%) |
Feb 22, 2012 | 44.99 | 45.32 | 44.94 | 45.13 | 10,036,705 | +0.01(+0.03%) |
Feb 21, 2012 | 45.52 | 45.57 | 45.07 | 45.12 | 14,331,326 | -0.34(-0.75%) |
Feb 17, 2012 | 45.87 | 45.90 | 45.45 | 45.46 | 14,680,291 | -0.20(-0.44%) |
Feb 16, 2012 | 45.37 | 45.80 | 45.28 | 45.66 | 15,464,328 | +0.46(+1.01%) |
Feb 15, 2012 | 45.40 | 45.48 | 45.09 | 45.21 | 16,636,439 | +0.05(+0.11%) |
Feb 14, 2012 | 44.89 | 45.16 | 44.89 | 45.16 | 9,991,168 | +0.18(+0.39%) |
Feb 13, 2012 | 44.93 | 45.09 | 44.87 | 44.98 | 9,850,965 | +0.25(+0.55%) |
Feb 10, 2012 | 44.54 | 44.81 | 44.51 | 44.74 | 11,844,464 | -0.11(-0.25%) |
Feb 09, 2012 | 44.71 | 44.89 | 44.49 | 44.85 | 13,067,252 | +0.28(+0.63%) |
Feb 08, 2012 | 44.63 | 44.67 | 44.43 | 44.57 | 11,672,035 | -0.04(-0.09%) |
Feb 07, 2012 | 44.52 | 44.76 | 44.38 | 44.61 | 12,709,817 | +0.13(+0.30%) |
Feb 06, 2012 | 44.03 | 44.55 | 43.97 | 44.48 | 13,930,981 | +0.52(+1.18%) |
Feb 03, 2012 | 44.38 | 44.73 | 43.82 | 43.96 | 24,901,984 | -0.39(-0.87%) |
Feb 02, 2012 | 44.37 | 44.56 | 44.30 | 44.35 | 18,009,118 | +0.08(+0.17%) |