Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.09 | 45.35 | 43.87 | 45.06 | 20,780,362 | +0.89(+2.01%) |
Dec 28, 2012 | 44.55 | 44.88 | 44.11 | 44.17 | 10,909,948 | -0.64(-1.42%) |
Dec 27, 2012 | 44.85 | 44.98 | 44.23 | 44.81 | 11,281,187 | -0.06(-0.13%) |
Dec 26, 2012 | 45.08 | 45.36 | 44.66 | 44.87 | 9,708,412 | -0.23(-0.50%) |
Dec 24, 2012 | 44.80 | 45.13 | 44.73 | 45.09 | 7,927,135 | +0.21(+0.47%) |
Dec 21, 2012 | 44.81 | 45.53 | 44.70 | 44.88 | 27,579,006 | -0.91(-1.99%) |
Dec 20, 2012 | 45.84 | 46.01 | 45.55 | 45.79 | 14,371,161 | +0.23(+0.50%) |
Dec 19, 2012 | 46.12 | 46.29 | 45.55 | 45.57 | 19,412,270 | -0.59(-1.28%) |
Dec 18, 2012 | 45.46 | 46.22 | 45.28 | 46.16 | 17,754,232 | +0.96(+2.13%) |
Dec 17, 2012 | 43.86 | 45.21 | 43.64 | 45.20 | 28,479,432 | +1.61(+3.69%) |
Dec 14, 2012 | 44.86 | 45.15 | 43.30 | 43.59 | 50,848,384 | -2.13(-4.67%) |
Dec 13, 2012 | 45.95 | 46.63 | 45.53 | 45.72 | 17,840,936 | -0.53(-1.15%) |
Dec 12, 2012 | 47.00 | 47.15 | 46.14 | 46.25 | 16,046,648 | -0.63(-1.34%) |
Dec 11, 2012 | 46.75 | 47.11 | 46.69 | 46.88 | 13,377,794 | +0.31(+0.66%) |
Dec 10, 2012 | 46.48 | 46.80 | 46.38 | 46.57 | 9,989,846 | +0.05(+0.11%) |
Dec 07, 2012 | 46.86 | 46.92 | 46.24 | 46.52 | 12,729,403 | -0.25(-0.53%) |
Dec 06, 2012 | 46.33 | 46.77 | 46.19 | 46.77 | 12,281,429 | +0.41(+0.89%) |
Dec 05, 2012 | 45.96 | 46.61 | 45.87 | 46.35 | 15,966,561 | +0.30(+0.66%) |
Dec 04, 2012 | 46.03 | 46.14 | 45.71 | 46.05 | 14,048,686 | -0.11(-0.24%) |
Nov 30, 2012 | 46.16 | 46.30 | 45.83 | 46.16 | 17,942,384 | +0.20(+0.43%) |
Nov 29, 2012 | 45.75 | 46.21 | 45.63 | 45.97 | 16,506,326 | +0.51(+1.12%) |
Nov 28, 2012 | 44.89 | 45.48 | 44.75 | 45.46 | 13,688,035 | +0.28(+0.63%) |
Nov 27, 2012 | 45.43 | 45.51 | 44.94 | 45.18 | 12,609,597 | -0.17(-0.37%) |
Nov 26, 2012 | 45.53 | 45.74 | 45.02 | 45.34 | 15,324,547 | -0.46(-1.01%) |
Nov 23, 2012 | 45.24 | 45.83 | 45.13 | 45.81 | 6,619,364 | +0.72(+1.59%) |
Nov 21, 2012 | 45.11 | 45.39 | 44.90 | 45.09 | 10,807,052 | +0.00(+0.00%) |
Nov 20, 2012 | 44.95 | 45.22 | 44.54 | 45.09 | 13,438,949 | +0.04(+0.08%) |
Nov 19, 2012 | 45.35 | 45.39 | 45.03 | 45.05 | 16,769,988 | +0.12(+0.26%) |
Nov 16, 2012 | 44.54 | 45.01 | 44.08 | 44.94 | 21,471,736 | +0.47(+1.06%) |
Nov 15, 2012 | 44.73 | 45.20 | 44.15 | 44.47 | 20,167,880 | -0.32(-0.72%) |
Nov 14, 2012 | 45.23 | 45.40 | 44.64 | 44.79 | 21,240,198 | -0.29(-0.65%) |
Nov 13, 2012 | 44.51 | 45.54 | 44.41 | 45.08 | 18,041,068 | +0.37(+0.83%) |
Nov 12, 2012 | 44.87 | 45.08 | 44.37 | 44.71 | 11,331,941 | +0.00(+0.00%) |
Nov 09, 2012 | 44.35 | 45.16 | 44.29 | 44.71 | 23,723,824 | +0.69(+1.57%) |
Nov 08, 2012 | 45.54 | 45.57 | 43.81 | 44.02 | 44,365,552 | +1.85(+4.39%) |
Nov 07, 2012 | 43.10 | 43.33 | 42.17 | 42.17 | 31,254,064 | -1.63(-3.73%) |
Nov 06, 2012 | 43.83 | 44.06 | 43.54 | 43.81 | 13,109,911 | -0.04(-0.10%) |
Nov 05, 2012 | 43.64 | 43.94 | 43.39 | 43.85 | 14,308,824 | +0.82(+1.91%) |
Nov 02, 2012 | 43.54 | 43.61 | 42.97 | 43.03 | 11,023,837 | -0.31(-0.72%) |
Nov 01, 2012 | 42.60 | 43.44 | 42.46 | 43.34 | 13,177,440 | +0.81(+1.91%) |
Oct 31, 2012 | 42.92 | 43.16 | 42.32 | 42.53 | 14,738,964 | -0.31(-0.73%) |
Oct 26, 2012 | 41.94 | 42.84 | 42.84 | 42.84 | 18,607,882 | +1.17(+2.80%) |
Oct 25, 2012 | 42.08 | 42.24 | 41.57 | 41.67 | 12,303,090 | -0.15(-0.35%) |
Oct 24, 2012 | 42.68 | 42.77 | 41.70 | 41.82 | 15,964,787 | -0.49(-1.17%) |
Oct 23, 2012 | 42.15 | 42.59 | 41.85 | 42.31 | 13,261,672 | -0.32(-0.75%) |
Oct 19, 2012 | 43.53 | 43.53 | 42.45 | 42.63 | 20,641,354 | -0.88(-2.02%) |
Oct 18, 2012 | 44.29 | 44.29 | 43.25 | 43.51 | 21,783,312 | -0.74(-1.67%) |
Oct 17, 2012 | 43.45 | 44.45 | 43.45 | 44.25 | 15,225,673 | +0.45(+1.03%) |
Oct 16, 2012 | 43.17 | 43.86 | 42.96 | 43.80 | 14,391,889 | +0.78(+1.81%) |
Oct 15, 2012 | 42.98 | 43.15 | 42.26 | 43.02 | 18,643,016 | +0.29(+0.68%) |
Oct 12, 2012 | 42.96 | 42.98 | 42.16 | 42.73 | 20,627,344 | -0.23(-0.54%) |
Oct 11, 2012 | 43.86 | 43.91 | 42.93 | 42.96 | 12,255,706 | -0.41(-0.95%) |
Oct 10, 2012 | 43.68 | 43.73 | 43.28 | 43.38 | 15,895,836 | -0.44(-1.01%) |
Oct 09, 2012 | 44.47 | 44.73 | 43.75 | 43.82 | 17,797,078 | -0.73(-1.64%) |
Oct 08, 2012 | 45.03 | 45.22 | 44.54 | 44.55 | 12,737,950 | -0.90(-1.98%) |
Oct 05, 2012 | 45.74 | 46.26 | 45.29 | 45.45 | 13,816,274 | -0.01(-0.02%) |
Oct 04, 2012 | 45.10 | 45.55 | 44.75 | 45.46 | 9,741,238 | +0.42(+0.93%) |
Oct 03, 2012 | 45.10 | 45.26 | 44.72 | 45.04 | 10,381,470 | +0.20(+0.45%) |
Oct 02, 2012 | 45.08 | 45.21 | 44.64 | 44.84 | 10,988,865 | -0.09(-0.19%) |
Oct 01, 2012 | 45.52 | 45.56 | 44.65 | 44.92 | 14,648,403 | -0.41(-0.90%) |
Sep 28, 2012 | 45.76 | 45.87 | 45.18 | 45.33 | 13,235,034 | -0.74(-1.61%) |
Sep 27, 2012 | 45.37 | 46.22 | 45.27 | 46.07 | 11,688,807 | +0.85(+1.88%) |
Sep 26, 2012 | 45.46 | 45.96 | 45.04 | 45.22 | 14,893,869 | -0.30(-0.65%) |
Sep 25, 2012 | 46.45 | 46.70 | 45.48 | 45.52 | 18,228,766 | -0.68(-1.47%) |
Sep 24, 2012 | 46.08 | 46.37 | 45.74 | 46.20 | 15,581,051 | -0.44(-0.93%) |
Sep 21, 2012 | 47.01 | 47.14 | 46.61 | 46.63 | 25,650,252 | -0.06(-0.13%) |
Sep 20, 2012 | 46.91 | 46.99 | 45.85 | 46.69 | 19,184,566 | -0.53(-1.12%) |
Sep 19, 2012 | 47.19 | 47.49 | 46.81 | 47.22 | 13,784,007 | +0.00(+0.00%) |
Sep 18, 2012 | 46.88 | 47.42 | 46.80 | 47.22 | 11,811,200 | +0.20(+0.42%) |
Sep 17, 2012 | 47.19 | 47.20 | 46.75 | 47.03 | 13,899,510 | -0.05(-0.11%) |
Sep 14, 2012 | 46.56 | 47.37 | 46.49 | 47.08 | 22,009,818 | +0.75(+1.62%) |
Sep 13, 2012 | 45.41 | 46.62 | 45.35 | 46.33 | 19,246,578 | +1.02(+2.25%) |
Sep 12, 2012 | 45.21 | 45.45 | 44.97 | 45.31 | 11,954,719 | +0.43(+0.96%) |
Sep 11, 2012 | 44.49 | 45.10 | 44.48 | 44.88 | 12,888,361 | +0.40(+0.91%) |
Sep 10, 2012 | 44.98 | 45.47 | 44.36 | 44.47 | 16,689,345 | -0.46(-1.03%) |
Sep 07, 2012 | 45.35 | 45.68 | 44.90 | 44.94 | 16,243,411 | -0.50(-1.10%) |
Sep 06, 2012 | 44.48 | 45.48 | 44.41 | 45.44 | 15,368,563 | +1.41(+3.20%) |
Sep 05, 2012 | 44.05 | 44.18 | 43.74 | 44.03 | 10,524,519 | +0.09(+0.20%) |
Sep 04, 2012 | 44.23 | 44.37 | 43.66 | 43.94 | 13,090,976 | -0.47(-1.06%) |
Aug 31, 2012 | 44.51 | 44.59 | 43.92 | 44.41 | 12,478,761 | +0.19(+0.42%) |
Aug 30, 2012 | 44.54 | 44.78 | 44.13 | 44.23 | 10,689,072 | -0.66(-1.47%) |
Aug 29, 2012 | 44.79 | 45.14 | 44.65 | 44.88 | 10,448,469 | -0.19(-0.42%) |
Aug 27, 2012 | 45.19 | 45.24 | 44.83 | 45.07 | 7,721,015 | -0.04(-0.10%) |
Aug 24, 2012 | 44.79 | 45.25 | 44.62 | 45.11 | 8,860,242 | +0.28(+0.62%) |
Aug 23, 2012 | 44.83 | 45.04 | 44.62 | 44.84 | 7,560,435 | -0.09(-0.20%) |
Aug 22, 2012 | 44.91 | 45.14 | 44.55 | 44.93 | 9,977,078 | +0.06(+0.14%) |
Aug 21, 2012 | 45.38 | 45.74 | 44.51 | 44.86 | 17,242,984 | -0.52(-1.15%) |
Aug 20, 2012 | 45.60 | 45.74 | 45.06 | 45.38 | 10,550,058 | -0.35(-0.77%) |
Aug 17, 2012 | 45.45 | 45.77 | 45.20 | 45.74 | 18,271,962 | +0.52(+1.15%) |
Aug 16, 2012 | 45.31 | 45.53 | 45.17 | 45.22 | 13,074,242 | +0.04(+0.08%) |
Aug 15, 2012 | 44.96 | 45.37 | 44.74 | 45.18 | 11,026,332 | +0.09(+0.21%) |
Aug 14, 2012 | 45.10 | 45.59 | 44.92 | 45.09 | 14,157,843 | +0.21(+0.47%) |
Aug 13, 2012 | 44.54 | 44.94 | 44.40 | 44.88 | 14,599,471 | +0.09(+0.19%) |
Aug 10, 2012 | 44.59 | 44.84 | 44.34 | 44.79 | 7,650,362 | -0.01(-0.03%) |
Aug 09, 2012 | 44.46 | 44.80 | 44.28 | 44.80 | 9,717,529 | +0.40(+0.90%) |
Aug 08, 2012 | 44.25 | 44.48 | 44.07 | 44.41 | 9,055,523 | +0.08(+0.18%) |
Aug 07, 2012 | 43.60 | 44.37 | 43.53 | 44.33 | 14,036,241 | +0.87(+2.01%) |
Aug 06, 2012 | 43.66 | 43.72 | 43.37 | 43.45 | 9,933,395 | -0.08(-0.18%) |
Aug 03, 2012 | 43.30 | 43.61 | 42.86 | 43.53 | 13,620,979 | +0.98(+2.31%) |
Aug 02, 2012 | 42.45 | 43.14 | 42.03 | 42.55 | 13,641,786 | -0.46(-1.08%) |
Aug 01, 2012 | 43.42 | 43.48 | 42.68 | 43.01 | 11,571,734 | -0.12(-0.27%) |
Jul 31, 2012 | 42.77 | 43.50 | 42.74 | 43.13 | 16,880,064 | +0.38(+0.90%) |
Jul 30, 2012 | 42.80 | 43.25 | 42.61 | 42.74 | 10,982,781 | -0.14(-0.32%) |
Jul 27, 2012 | 42.51 | 43.02 | 42.14 | 42.88 | 16,680,853 | +0.82(+1.94%) |
Jul 26, 2012 | 41.94 | 42.47 | 41.73 | 42.07 | 15,063,846 | +0.67(+1.62%) |
Jul 25, 2012 | 40.97 | 41.70 | 40.76 | 41.39 | 15,208,247 | +0.36(+0.87%) |
Jul 24, 2012 | 41.50 | 41.54 | 40.68 | 41.04 | 12,130,653 | -0.39(-0.93%) |
Jul 23, 2012 | 40.85 | 41.67 | 40.52 | 41.42 | 16,599,487 | -0.26(-0.62%) |
Jul 20, 2012 | 42.05 | 42.34 | 41.65 | 41.68 | 17,474,018 | -0.55(-1.29%) |
Jul 19, 2012 | 42.53 | 42.56 | 41.54 | 42.23 | 36,033,036 | +1.72(+4.26%) |
Jul 18, 2012 | 39.43 | 40.93 | 39.42 | 40.50 | 30,077,200 | +1.15(+2.92%) |
Jul 17, 2012 | 39.46 | 39.98 | 38.37 | 39.36 | 22,048,148 | +0.07(+0.18%) |
Jul 16, 2012 | 39.93 | 39.98 | 38.99 | 39.28 | 16,064,899 | -0.45(-1.13%) |
Jul 13, 2012 | 38.76 | 39.88 | 38.75 | 39.73 | 14,011,518 | +0.90(+2.33%) |
Jul 12, 2012 | 38.91 | 39.30 | 38.38 | 38.83 | 16,170,121 | -0.46(-1.18%) |
Jul 11, 2012 | 39.72 | 39.85 | 38.75 | 39.29 | 20,290,992 | -0.58(-1.45%) |
Jul 10, 2012 | 40.10 | 40.37 | 39.60 | 39.87 | 13,938,102 | -0.11(-0.27%) |
Jul 09, 2012 | 40.03 | 40.47 | 39.69 | 39.98 | 10,801,442 | +0.01(+0.02%) |
Jul 06, 2012 | 40.37 | 40.63 | 39.62 | 39.97 | 11,782,265 | -0.68(-1.67%) |
Jul 05, 2012 | 40.66 | 40.96 | 40.30 | 40.65 | 14,314,760 | -0.01(-0.02%) |
Jul 03, 2012 | 40.41 | 40.86 | 40.29 | 40.66 | 10,487,417 | +0.43(+1.07%) |
Jul 02, 2012 | 40.22 | 40.37 | 39.65 | 40.23 | 13,691,989 | -0.01(-0.03%) |
Jun 29, 2012 | 40.26 | 40.43 | 39.36 | 40.24 | 18,748,168 | +1.00(+2.54%) |
Jun 28, 2012 | 39.44 | 39.89 | 38.86 | 39.24 | 18,440,702 | -0.44(-1.11%) |
Jun 27, 2012 | 38.95 | 40.06 | 38.91 | 39.68 | 16,531,415 | +0.72(+1.84%) |
Jun 26, 2012 | 38.86 | 39.38 | 38.60 | 38.97 | 19,486,354 | +0.26(+0.68%) |
Jun 25, 2012 | 39.84 | 40.01 | 38.63 | 38.70 | 26,155,374 | -1.51(-3.75%) |
Jun 22, 2012 | 39.94 | 40.42 | 39.85 | 40.21 | 18,197,048 | +0.37(+0.93%) |
Jun 21, 2012 | 41.31 | 41.44 | 39.77 | 39.84 | 21,106,178 | -1.35(-3.28%) |
Jun 20, 2012 | 41.32 | 41.68 | 40.95 | 41.19 | 18,566,576 | -0.01(-0.03%) |
Jun 19, 2012 | 41.02 | 41.42 | 40.95 | 41.21 | 13,881,554 | +0.18(+0.44%) |
Jun 18, 2012 | 40.55 | 41.41 | 40.32 | 41.02 | 17,696,338 | +0.20(+0.48%) |
Jun 15, 2012 | 40.75 | 41.31 | 40.19 | 40.83 | 42,856,744 | -0.21(-0.51%) |
Jun 14, 2012 | 42.55 | 42.56 | 40.48 | 41.04 | 37,690,540 | -1.55(-3.65%) |
Jun 13, 2012 | 42.89 | 43.13 | 42.40 | 42.59 | 10,418,810 | -0.33(-0.77%) |
Jun 12, 2012 | 41.88 | 42.96 | 41.62 | 42.93 | 20,704,230 | +1.16(+2.79%) |
Jun 11, 2012 | 42.61 | 42.85 | 41.67 | 41.76 | 17,275,398 | -0.70(-1.65%) |
Jun 08, 2012 | 41.86 | 42.58 | 41.58 | 42.46 | 12,262,566 | +0.55(+1.31%) |
Jun 07, 2012 | 42.74 | 43.00 | 41.79 | 41.91 | 12,671,088 | -0.29(-0.69%) |
Jun 06, 2012 | 41.48 | 42.32 | 41.37 | 42.21 | 17,928,514 | +0.89(+2.14%) |
Jun 05, 2012 | 40.14 | 41.41 | 40.07 | 41.32 | 16,232,424 | +0.96(+2.38%) |
Jun 04, 2012 | 39.83 | 40.41 | 39.69 | 40.36 | 17,013,276 | +0.53(+1.32%) |
Jun 01, 2012 | 40.45 | 40.76 | 39.64 | 39.83 | 24,209,060 | -1.58(-3.82%) |
May 31, 2012 | 41.40 | 41.70 | 40.68 | 41.41 | 18,557,860 | -0.10(-0.24%) |
May 30, 2012 | 41.54 | 41.92 | 41.10 | 41.52 | 15,305,967 | -0.50(-1.19%) |
May 29, 2012 | 41.66 | 42.27 | 41.45 | 42.01 | 15,247,693 | +0.77(+1.87%) |
May 25, 2012 | 41.16 | 41.54 | 41.01 | 41.24 | 11,151,966 | +0.12(+0.30%) |
May 24, 2012 | 42.03 | 42.22 | 40.76 | 41.12 | 18,688,464 | -0.71(-1.70%) |
May 23, 2012 | 41.37 | 42.04 | 41.08 | 41.83 | 21,251,004 | +0.15(+0.36%) |
May 22, 2012 | 41.31 | 41.95 | 41.27 | 41.68 | 22,255,738 | +0.51(+1.24%) |
May 21, 2012 | 40.19 | 41.43 | 40.19 | 41.17 | 28,241,926 | +0.89(+2.22%) |
May 18, 2012 | 41.35 | 41.95 | 40.09 | 40.28 | 27,983,936 | -0.85(-2.06%) |
May 17, 2012 | 42.64 | 42.71 | 40.69 | 41.13 | 33,393,084 | -1.40(-3.30%) |
May 16, 2012 | 44.37 | 44.56 | 42.50 | 42.53 | 29,248,052 | -1.68(-3.79%) |
May 15, 2012 | 44.29 | 44.97 | 44.09 | 44.21 | 14,702,292 | -0.01(-0.03%) |
May 14, 2012 | 44.01 | 44.71 | 43.87 | 44.22 | 10,496,661 | -0.29(-0.65%) |
May 11, 2012 | 44.65 | 45.37 | 44.30 | 44.51 | 12,932,274 | -0.45(-0.99%) |
May 10, 2012 | 45.04 | 45.19 | 44.77 | 44.96 | 11,538,389 | +0.34(+0.76%) |
May 09, 2012 | 44.58 | 45.26 | 44.48 | 44.62 | 17,038,142 | -0.47(-1.05%) |
May 08, 2012 | 44.42 | 45.20 | 43.79 | 45.09 | 19,582,478 | +0.54(+1.21%) |
May 07, 2012 | 44.09 | 44.84 | 44.07 | 44.55 | 12,227,305 | +0.01(+0.02%) |
May 04, 2012 | 45.36 | 45.38 | 44.17 | 44.55 | 19,541,668 | -1.18(-2.58%) |
May 03, 2012 | 46.40 | 46.57 | 45.66 | 45.73 | 11,195,587 | -0.50(-1.07%) |
May 02, 2012 | 45.48 | 46.27 | 45.16 | 46.22 | 14,417,874 | +0.43(+0.94%) |
May 01, 2012 | 45.92 | 46.50 | 45.61 | 45.79 | 14,948,434 | -0.14(-0.30%) |
Apr 30, 2012 | 46.04 | 46.14 | 45.62 | 45.93 | 11,911,235 | -0.25(-0.55%) |
Apr 27, 2012 | 46.32 | 46.40 | 45.99 | 46.18 | 10,177,600 | +0.19(+0.42%) |
Apr 26, 2012 | 45.56 | 46.04 | 45.40 | 45.99 | 15,870,303 | +0.47(+1.03%) |
Apr 25, 2012 | 45.35 | 45.70 | 45.09 | 45.52 | 23,210,142 | +1.01(+2.26%) |
Apr 24, 2012 | 44.25 | 44.94 | 44.08 | 44.51 | 22,137,410 | +0.22(+0.49%) |
Apr 23, 2012 | 44.48 | 44.64 | 44.15 | 44.29 | 19,663,428 | -0.50(-1.11%) |
Apr 20, 2012 | 45.22 | 45.55 | 44.77 | 44.79 | 32,014,324 | -0.23(-0.50%) |
Apr 19, 2012 | 45.67 | 46.66 | 44.80 | 45.02 | 57,936,088 | -3.18(-6.60%) |
Apr 18, 2012 | 48.53 | 48.57 | 47.88 | 48.20 | 30,375,148 | -0.18(-0.36%) |
Apr 17, 2012 | 48.04 | 48.84 | 47.80 | 48.38 | 19,458,360 | +0.71(+1.48%) |
Apr 16, 2012 | 48.45 | 48.57 | 47.15 | 47.67 | 22,499,596 | -0.30(-0.63%) |
Apr 13, 2012 | 48.93 | 49.02 | 47.91 | 47.97 | 21,883,364 | -1.19(-2.43%) |
Apr 12, 2012 | 47.86 | 49.34 | 47.72 | 49.17 | 21,839,012 | +1.51(+3.18%) |
Apr 11, 2012 | 48.15 | 48.57 | 47.56 | 47.65 | 16,434,238 | +0.00(+0.01%) |
Apr 10, 2012 | 47.98 | 48.28 | 47.54 | 47.65 | 24,043,976 | -0.20(-0.42%) |
Apr 09, 2012 | 47.58 | 48.76 | 47.19 | 47.85 | 13,864,539 | -0.50(-1.03%) |
Apr 05, 2012 | 48.43 | 48.64 | 48.26 | 48.35 | 22,240,924 | -0.14(-0.30%) |
Apr 04, 2012 | 48.45 | 48.72 | 48.09 | 48.49 | 15,146,619 | -0.53(-1.09%) |
Apr 03, 2012 | 49.22 | 49.48 | 48.74 | 49.02 | 15,026,540 | -0.14(-0.28%) |
Apr 02, 2012 | 49.11 | 49.53 | 48.57 | 49.16 | 14,508,592 | +0.19(+0.38%) |
Mar 30, 2012 | 49.11 | 49.13 | 48.76 | 48.97 | 11,281,776 | +0.09(+0.19%) |
Mar 29, 2012 | 48.84 | 48.92 | 48.43 | 48.88 | 11,711,334 | -0.14(-0.28%) |
Mar 28, 2012 | 49.06 | 49.42 | 48.45 | 49.02 | 13,929,242 | -0.27(-0.54%) |
Mar 27, 2012 | 49.35 | 49.56 | 49.17 | 49.28 | 14,021,575 | -0.07(-0.15%) |
Mar 26, 2012 | 48.45 | 49.44 | 48.43 | 49.35 | 23,772,400 | +1.37(+2.86%) |
Mar 23, 2012 | 47.85 | 48.02 | 47.27 | 47.98 | 13,587,828 | +0.28(+0.60%) |
Mar 22, 2012 | 47.66 | 47.79 | 47.45 | 47.70 | 10,631,010 | -0.10(-0.21%) |
Mar 21, 2012 | 48.10 | 48.14 | 47.42 | 47.80 | 18,695,790 | -0.23(-0.48%) |
Mar 20, 2012 | 47.80 | 48.08 | 47.73 | 48.03 | 15,843,860 | +0.00(+0.00%) |
Mar 19, 2012 | 47.37 | 48.21 | 47.16 | 48.03 | 20,308,524 | +0.96(+2.05%) |
Mar 16, 2012 | 46.89 | 47.22 | 46.83 | 47.07 | 24,720,862 | +0.14(+0.31%) |
Mar 15, 2012 | 46.97 | 47.12 | 46.68 | 46.92 | 13,924,917 | +0.07(+0.15%) |
Mar 14, 2012 | 46.63 | 47.17 | 46.55 | 46.85 | 21,021,138 | +0.19(+0.40%) |
Mar 13, 2012 | 46.17 | 46.69 | 46.16 | 46.66 | 16,546,421 | +0.72(+1.57%) |
Mar 12, 2012 | 46.02 | 46.19 | 45.66 | 45.94 | 10,570,804 | -0.06(-0.13%) |
Mar 09, 2012 | 45.76 | 46.25 | 45.64 | 46.00 | 17,001,324 | +0.44(+0.96%) |
Mar 08, 2012 | 45.32 | 45.79 | 45.24 | 45.56 | 14,684,410 | +0.43(+0.96%) |
Mar 07, 2012 | 44.48 | 45.30 | 44.25 | 45.13 | 17,145,830 | +0.83(+1.88%) |
Mar 06, 2012 | 44.45 | 44.94 | 43.84 | 44.30 | 19,667,304 | -0.40(-0.89%) |
Mar 05, 2012 | 44.78 | 44.84 | 44.26 | 44.69 | 12,845,446 | -0.23(-0.51%) |
Mar 02, 2012 | 45.10 | 45.14 | 44.73 | 44.92 | 9,332,836 | -0.13(-0.29%) |
Mar 01, 2012 | 44.76 | 45.25 | 44.72 | 45.05 | 13,815,348 | +0.31(+0.69%) |
Feb 29, 2012 | 45.09 | 45.31 | 44.61 | 44.74 | 18,770,470 | -0.36(-0.80%) |
Feb 28, 2012 | 45.62 | 45.66 | 44.96 | 45.10 | 16,740,375 | -0.30(-0.66%) |
Feb 27, 2012 | 45.11 | 45.62 | 45.00 | 45.40 | 13,645,289 | -0.09(-0.20%) |
Feb 24, 2012 | 45.75 | 45.76 | 45.44 | 45.49 | 11,023,182 | -0.05(-0.11%) |
Feb 23, 2012 | 44.85 | 45.65 | 44.69 | 45.54 | 17,625,384 | +0.69(+1.53%) |
Feb 22, 2012 | 44.93 | 45.14 | 44.78 | 44.85 | 10,852,691 | -0.17(-0.37%) |
Feb 21, 2012 | 44.93 | 45.13 | 44.71 | 45.02 | 12,036,060 | +0.19(+0.42%) |
Feb 17, 2012 | 44.65 | 44.97 | 44.46 | 44.83 | 20,541,010 | +0.18(+0.40%) |
Feb 16, 2012 | 44.31 | 44.75 | 44.15 | 44.65 | 17,192,406 | +0.49(+1.12%) |
Feb 15, 2012 | 44.32 | 44.45 | 44.00 | 44.16 | 15,115,657 | -0.09(-0.21%) |
Feb 14, 2012 | 44.12 | 44.25 | 43.82 | 44.25 | 12,429,531 | -0.02(-0.05%) |
Feb 13, 2012 | 44.45 | 44.45 | 43.89 | 44.27 | 12,993,738 | +0.01(+0.02%) |
Feb 10, 2012 | 44.05 | 44.32 | 43.92 | 44.27 | 14,469,912 | -0.15(-0.34%) |
Feb 09, 2012 | 44.17 | 44.45 | 44.02 | 44.42 | 19,376,830 | +0.34(+0.76%) |
Feb 08, 2012 | 44.04 | 44.22 | 43.70 | 44.08 | 15,973,480 | -0.06(-0.13%) |
Feb 07, 2012 | 43.61 | 44.19 | 43.41 | 44.14 | 17,285,088 | +0.34(+0.79%) |
Feb 06, 2012 | 43.61 | 43.83 | 43.41 | 43.79 | 15,424,175 | +0.01(+0.02%) |
Feb 03, 2012 | 43.74 | 43.98 | 43.46 | 43.79 | 24,306,266 | +0.24(+0.54%) |
Feb 02, 2012 | 43.77 | 44.42 | 43.46 | 43.55 | 48,570,144 | +0.84(+1.96%) |
Feb 01, 2012 | 42.65 | 42.85 | 42.16 | 42.71 | 38,603,968 | +0.53(+1.26%) |
Jan 31, 2012 | 42.27 | 42.56 | 42.02 | 42.18 | 18,897,112 | +0.14(+0.32%) |
Jan 30, 2012 | 41.05 | 42.05 | 40.90 | 42.04 | 18,202,756 | +0.60(+1.45%) |
Jan 27, 2012 | 41.27 | 41.70 | 41.26 | 41.44 | 14,358,061 | -0.01(-0.03%) |
Jan 26, 2012 | 42.40 | 42.56 | 41.26 | 41.46 | 28,474,780 | -0.85(-2.00%) |
Jan 25, 2012 | 42.40 | 42.67 | 41.97 | 42.30 | 29,899,362 | +0.22(+0.53%) |
Jan 24, 2012 | 41.42 | 42.08 | 41.28 | 42.08 | 15,986,612 | +0.38(+0.91%) |
Jan 23, 2012 | 41.55 | 42.11 | 41.49 | 41.70 | 18,440,398 | +0.30(+0.73%) |
Jan 20, 2012 | 41.61 | 41.66 | 41.21 | 41.40 | 23,064,774 | -0.19(-0.47%) |
Jan 19, 2012 | 41.38 | 41.76 | 41.21 | 41.59 | 18,545,156 | +0.29(+0.71%) |
Jan 18, 2012 | 40.96 | 41.53 | 40.85 | 41.30 | 18,565,452 | +0.32(+0.79%) |
Jan 17, 2012 | 40.82 | 41.41 | 40.67 | 40.98 | 17,307,718 | +0.43(+1.06%) |
Jan 13, 2012 | 40.12 | 40.68 | 40.10 | 40.55 | 14,667,025 | +0.15(+0.37%) |
Jan 12, 2012 | 39.88 | 40.52 | 39.79 | 40.39 | 15,879,713 | +0.51(+1.28%) |
Jan 11, 2012 | 39.98 | 40.18 | 39.84 | 39.89 | 9,956,934 | -0.09(-0.23%) |
Jan 10, 2012 | 40.56 | 40.59 | 39.95 | 39.98 | 16,276,121 | -0.11(-0.29%) |
Jan 09, 2012 | 40.26 | 40.42 | 39.75 | 40.09 | 17,658,920 | -0.18(-0.44%) |
Jan 06, 2012 | 40.09 | 40.44 | 40.06 | 40.27 | 11,211,803 | +0.07(+0.18%) |
Jan 05, 2012 | 40.06 | 40.30 | 39.65 | 40.20 | 16,062,420 | +0.16(+0.41%) |