Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.02 | 61.41 | 60.74 | 61.24 | 4,995,986 | +0.04(+0.06%) |
Sep 27, 2012 | 60.69 | 61.44 | 60.35 | 61.20 | 4,914,827 | +0.57(+0.94%) |
Sep 26, 2012 | 61.09 | 61.70 | 60.42 | 60.63 | 7,460,921 | -0.26(-0.42%) |
Sep 25, 2012 | 60.31 | 61.58 | 60.29 | 60.89 | 9,120,143 | +0.65(+1.09%) |
Sep 24, 2012 | 59.63 | 60.35 | 59.56 | 60.24 | 4,488,923 | +0.64(+1.07%) |
Sep 21, 2012 | 59.92 | 60.15 | 59.21 | 59.60 | 9,344,672 | -0.20(-0.33%) |
Sep 20, 2012 | 59.19 | 59.81 | 59.14 | 59.79 | 5,476,986 | +0.43(+0.72%) |
Sep 19, 2012 | 59.74 | 59.82 | 59.23 | 59.36 | 5,461,789 | -0.24(-0.40%) |
Sep 18, 2012 | 59.76 | 60.15 | 59.23 | 59.60 | 6,342,746 | -0.04(-0.06%) |
Sep 17, 2012 | 58.91 | 59.64 | 58.56 | 59.64 | 9,596,359 | +0.53(+0.90%) |
Sep 14, 2012 | 60.73 | 60.73 | 58.91 | 59.11 | 10,234,906 | -1.43(-2.36%) |
Sep 13, 2012 | 60.24 | 60.82 | 59.68 | 60.54 | 5,939,562 | +0.13(+0.21%) |
Sep 12, 2012 | 60.30 | 61.01 | 60.25 | 60.41 | 4,509,277 | -0.57(-0.94%) |
Sep 11, 2012 | 60.92 | 61.20 | 60.87 | 60.98 | 5,758,890 | -0.08(-0.13%) |
Sep 10, 2012 | 61.57 | 61.61 | 60.96 | 61.06 | 7,037,858 | +0.07(+0.11%) |
Sep 07, 2012 | 61.75 | 61.95 | 60.86 | 61.00 | 6,615,141 | -0.61(-1.00%) |
Sep 06, 2012 | 61.41 | 61.71 | 61.35 | 61.61 | 7,969,219 | +0.53(+0.86%) |
Sep 05, 2012 | 61.30 | 61.56 | 61.00 | 61.09 | 5,869,233 | -0.18(-0.30%) |
Sep 04, 2012 | 60.88 | 61.46 | 60.57 | 61.27 | 5,119,057 | +0.30(+0.49%) |
Aug 31, 2012 | 60.89 | 61.33 | 60.69 | 60.97 | 5,665,471 | +0.56(+0.93%) |
Aug 30, 2012 | 60.48 | 60.59 | 60.00 | 60.41 | 4,422,329 | -0.41(-0.68%) |
Aug 29, 2012 | 60.80 | 61.12 | 60.72 | 60.82 | 3,951,500 | -0.52(-0.84%) |
Aug 27, 2012 | 61.29 | 61.96 | 61.04 | 61.34 | 5,001,251 | -0.12(-0.19%) |
Aug 24, 2012 | 60.66 | 61.50 | 60.59 | 61.46 | 4,292,437 | +0.68(+1.11%) |
Aug 23, 2012 | 60.70 | 61.05 | 60.53 | 60.78 | 4,195,207 | -0.15(-0.25%) |
Aug 22, 2012 | 60.43 | 61.17 | 60.19 | 60.93 | 5,087,451 | +0.55(+0.91%) |
Aug 21, 2012 | 60.31 | 60.97 | 60.24 | 60.38 | 5,065,054 | -0.09(-0.16%) |
Aug 20, 2012 | 60.51 | 60.58 | 60.05 | 60.48 | 3,158,872 | -0.10(-0.17%) |
Aug 17, 2012 | 60.64 | 60.72 | 59.77 | 60.58 | 5,586,423 | +0.20(+0.34%) |
Aug 16, 2012 | 60.74 | 60.91 | 60.13 | 60.37 | 4,968,840 | -0.40(-0.66%) |
Aug 15, 2012 | 60.51 | 60.94 | 60.45 | 60.77 | 4,046,871 | +0.08(+0.13%) |
Aug 14, 2012 | 59.76 | 60.75 | 59.59 | 60.69 | 4,975,106 | +1.21(+2.04%) |
Aug 13, 2012 | 59.58 | 59.65 | 59.21 | 59.48 | 5,110,872 | -0.36(-0.60%) |
Aug 10, 2012 | 59.26 | 59.88 | 59.10 | 59.84 | 3,915,501 | +0.55(+0.93%) |
Aug 09, 2012 | 58.59 | 59.41 | 58.56 | 59.29 | 4,683,001 | +0.43(+0.74%) |
Aug 08, 2012 | 58.71 | 59.26 | 58.67 | 58.86 | 4,661,125 | -0.14(-0.25%) |
Aug 07, 2012 | 60.04 | 60.04 | 58.95 | 59.00 | 5,316,793 | -0.62(-1.04%) |
Aug 06, 2012 | 59.44 | 59.96 | 59.12 | 59.63 | 5,280,977 | +0.16(+0.27%) |
Aug 03, 2012 | 59.70 | 60.04 | 59.30 | 59.47 | 5,697,687 | +0.85(+1.44%) |
Aug 02, 2012 | 58.40 | 59.84 | 58.11 | 58.62 | 6,425,822 | -0.56(-0.95%) |
Aug 01, 2012 | 60.34 | 60.48 | 59.13 | 59.18 | 5,592,769 | -0.56(-0.94%) |
Jul 31, 2012 | 60.13 | 60.36 | 59.75 | 59.75 | 6,273,274 | -0.62(-1.03%) |
Jul 30, 2012 | 60.16 | 61.04 | 60.07 | 60.37 | 8,042,880 | -0.33(-0.55%) |
Jul 27, 2012 | 58.24 | 60.75 | 58.21 | 60.70 | 17,087,866 | +3.35(+5.83%) |
Jul 26, 2012 | 57.14 | 57.87 | 56.78 | 57.36 | 8,092,534 | +0.97(+1.71%) |
Jul 25, 2012 | 56.27 | 56.95 | 55.41 | 56.39 | 6,792,933 | +1.15(+2.08%) |
Jul 24, 2012 | 56.36 | 56.36 | 55.10 | 55.25 | 5,754,847 | -0.84(-1.49%) |
Jul 23, 2012 | 55.60 | 56.20 | 54.76 | 56.08 | 6,573,971 | -0.17(-0.31%) |
Jul 20, 2012 | 57.59 | 57.59 | 56.10 | 56.25 | 9,362,443 | -1.35(-2.34%) |
Jul 19, 2012 | 57.43 | 58.05 | 57.06 | 57.60 | 6,766,872 | +0.01(+0.02%) |
Jul 18, 2012 | 56.85 | 57.80 | 56.54 | 57.59 | 6,342,131 | +0.62(+1.09%) |
Jul 17, 2012 | 56.15 | 57.07 | 56.15 | 56.97 | 6,315,800 | +1.08(+1.93%) |
Jul 16, 2012 | 55.38 | 56.23 | 55.34 | 55.89 | 4,390,398 | +0.22(+0.40%) |
Jul 13, 2012 | 54.80 | 55.70 | 54.79 | 55.67 | 4,472,084 | +0.83(+1.52%) |
Jul 12, 2012 | 54.31 | 55.15 | 53.85 | 54.84 | 6,660,341 | -0.20(-0.37%) |
Jul 11, 2012 | 54.09 | 55.10 | 53.95 | 55.04 | 9,796,233 | +0.84(+1.55%) |
Jul 10, 2012 | 54.14 | 54.61 | 54.06 | 54.20 | 8,151,158 | +0.09(+0.17%) |
Jul 09, 2012 | 53.59 | 54.11 | 53.37 | 54.11 | 4,595,018 | +0.69(+1.29%) |
Jul 06, 2012 | 53.72 | 53.98 | 53.34 | 53.42 | 4,289,901 | -0.35(-0.65%) |
Jul 05, 2012 | 53.57 | 54.16 | 53.25 | 53.77 | 4,466,577 | -0.60(-1.10%) |
Jul 03, 2012 | 53.56 | 54.37 | 53.47 | 54.37 | 4,217,778 | +0.58(+1.08%) |
Jul 02, 2012 | 52.83 | 53.80 | 52.77 | 53.79 | 6,567,984 | +1.05(+1.99%) |
Jun 29, 2012 | 52.61 | 52.83 | 52.16 | 52.74 | 6,799,840 | +1.08(+2.09%) |
Jun 28, 2012 | 52.17 | 52.31 | 51.27 | 51.66 | 6,187,455 | -0.69(-1.31%) |
Jun 27, 2012 | 51.97 | 52.47 | 51.96 | 52.35 | 4,828,133 | +0.66(+1.27%) |
Jun 26, 2012 | 51.67 | 52.33 | 51.58 | 51.69 | 5,088,740 | +0.05(+0.10%) |
Jun 25, 2012 | 51.99 | 52.22 | 51.62 | 51.64 | 5,352,709 | -0.78(-1.48%) |
Jun 22, 2012 | 51.79 | 52.45 | 51.57 | 52.41 | 26,083,208 | +0.59(+1.13%) |
Jun 21, 2012 | 52.85 | 53.17 | 51.77 | 51.83 | 8,382,146 | -0.82(-1.57%) |
Jun 20, 2012 | 52.82 | 53.35 | 52.46 | 52.65 | 5,715,685 | -0.17(-0.31%) |
Jun 19, 2012 | 52.10 | 53.01 | 51.95 | 52.82 | 6,300,236 | +0.72(+1.39%) |
Jun 18, 2012 | 51.53 | 52.18 | 51.42 | 52.10 | 5,551,325 | +0.53(+1.02%) |
Jun 15, 2012 | 51.19 | 51.64 | 51.01 | 51.57 | 11,655,490 | +0.63(+1.24%) |
Jun 14, 2012 | 49.82 | 51.12 | 49.69 | 50.94 | 6,065,198 | +1.16(+2.32%) |
Jun 13, 2012 | 49.72 | 50.14 | 49.56 | 49.78 | 5,455,661 | +0.14(+0.29%) |
Jun 12, 2012 | 49.09 | 49.69 | 48.93 | 49.64 | 5,432,332 | +0.60(+1.22%) |
Jun 11, 2012 | 49.95 | 50.03 | 49.01 | 49.04 | 6,735,798 | -0.78(-1.57%) |
Jun 08, 2012 | 49.64 | 50.34 | 49.60 | 49.82 | 6,305,477 | -0.17(-0.33%) |
Jun 07, 2012 | 50.98 | 51.26 | 49.98 | 49.98 | 6,161,671 | -0.64(-1.26%) |
Jun 06, 2012 | 49.78 | 50.69 | 49.63 | 50.62 | 4,994,632 | +1.11(+2.24%) |
Jun 05, 2012 | 49.48 | 49.64 | 49.04 | 49.51 | 4,421,956 | -0.18(-0.37%) |
Jun 04, 2012 | 49.02 | 49.86 | 49.02 | 49.69 | 6,368,413 | +0.69(+1.40%) |
Jun 01, 2012 | 49.92 | 50.31 | 48.91 | 49.01 | 5,775,182 | -1.28(-2.55%) |
May 31, 2012 | 50.29 | 50.63 | 49.91 | 50.29 | 8,115,107 | -0.05(-0.10%) |
May 30, 2012 | 49.86 | 50.66 | 49.80 | 50.34 | 4,887,728 | +0.22(+0.45%) |
May 29, 2012 | 50.11 | 50.19 | 49.73 | 50.11 | 5,739,767 | +0.17(+0.33%) |
May 25, 2012 | 50.01 | 50.06 | 49.77 | 49.95 | 4,091,628 | -0.04(-0.07%) |
May 24, 2012 | 49.57 | 50.01 | 49.41 | 49.98 | 4,509,434 | +0.52(+1.05%) |
May 23, 2012 | 49.78 | 50.06 | 49.18 | 49.46 | 6,302,227 | -0.38(-0.77%) |
May 22, 2012 | 50.14 | 50.43 | 49.80 | 49.85 | 7,506,918 | -0.30(-0.59%) |
May 21, 2012 | 49.99 | 50.28 | 49.95 | 50.14 | 5,873,931 | +0.12(+0.25%) |
May 18, 2012 | 51.14 | 51.14 | 49.57 | 50.02 | 8,018,886 | -1.01(-1.97%) |
May 17, 2012 | 51.41 | 51.49 | 50.99 | 51.02 | 7,719,907 | -0.32(-0.62%) |
May 16, 2012 | 51.36 | 51.49 | 51.01 | 51.34 | 4,715,462 | +0.22(+0.42%) |
May 15, 2012 | 50.65 | 51.19 | 50.63 | 51.13 | 5,225,529 | +0.35(+0.68%) |
May 14, 2012 | 50.60 | 51.15 | 50.33 | 50.78 | 5,623,393 | -0.16(-0.31%) |
May 11, 2012 | 50.48 | 51.19 | 50.32 | 50.94 | 6,484,783 | +0.50(+0.98%) |
May 10, 2012 | 50.41 | 50.55 | 50.15 | 50.44 | 4,851,648 | +0.34(+0.68%) |
May 09, 2012 | 50.56 | 50.78 | 50.07 | 50.10 | 5,560,411 | -0.78(-1.53%) |
May 08, 2012 | 49.90 | 50.94 | 49.84 | 50.88 | 7,035,521 | +0.78(+1.57%) |
May 07, 2012 | 49.89 | 50.38 | 49.85 | 50.10 | 5,814,459 | -0.12(-0.23%) |
May 04, 2012 | 50.71 | 50.79 | 50.21 | 50.21 | 5,856,220 | -0.82(-1.61%) |
May 03, 2012 | 51.10 | 51.21 | 50.74 | 51.03 | 4,297,736 | -0.19(-0.37%) |
May 02, 2012 | 50.60 | 51.28 | 50.47 | 51.22 | 4,959,555 | +0.35(+0.68%) |
May 01, 2012 | 50.97 | 51.28 | 50.82 | 50.87 | 5,039,125 | -0.30(-0.59%) |
Apr 30, 2012 | 51.18 | 51.67 | 50.98 | 51.18 | 5,621,845 | -0.38(-0.74%) |
Apr 27, 2012 | 50.92 | 51.82 | 50.92 | 51.56 | 6,160,680 | +0.61(+1.20%) |
Apr 26, 2012 | 50.23 | 51.17 | 50.20 | 50.95 | 7,467,735 | +0.43(+0.85%) |
Apr 25, 2012 | 49.74 | 50.56 | 49.71 | 50.51 | 8,144,115 | +1.12(+2.27%) |
Apr 24, 2012 | 49.24 | 49.73 | 49.20 | 49.39 | 6,817,388 | +0.24(+0.50%) |
Apr 23, 2012 | 49.10 | 49.19 | 48.86 | 49.15 | 4,925,049 | -0.13(-0.26%) |
Apr 20, 2012 | 48.40 | 49.36 | 48.38 | 49.28 | 7,067,439 | +0.96(+2.00%) |
Apr 19, 2012 | 48.40 | 48.87 | 48.16 | 48.31 | 4,735,326 | -0.01(-0.03%) |
Apr 18, 2012 | 48.47 | 48.94 | 48.32 | 48.33 | 3,887,157 | -0.14(-0.30%) |
Apr 17, 2012 | 47.94 | 48.62 | 47.87 | 48.47 | 5,308,889 | +0.78(+1.65%) |
Apr 16, 2012 | 47.20 | 47.74 | 47.04 | 47.69 | 4,214,389 | +0.48(+1.02%) |
Apr 13, 2012 | 47.98 | 47.98 | 47.17 | 47.20 | 6,312,991 | -0.96(-1.99%) |
Apr 12, 2012 | 48.19 | 48.36 | 48.01 | 48.16 | 3,781,215 | +0.14(+0.28%) |
Apr 11, 2012 | 48.04 | 48.24 | 47.71 | 48.02 | 4,352,913 | +0.39(+0.82%) |
Apr 10, 2012 | 48.00 | 48.21 | 47.49 | 47.63 | 5,505,104 | -0.60(-1.24%) |
Apr 09, 2012 | 48.45 | 48.73 | 48.23 | 48.23 | 3,848,443 | -0.72(-1.47%) |
Apr 05, 2012 | 48.77 | 49.04 | 48.57 | 48.95 | 5,360,946 | +0.12(+0.25%) |
Apr 04, 2012 | 48.69 | 49.05 | 48.50 | 48.83 | 5,005,605 | -0.06(-0.12%) |
Apr 03, 2012 | 48.99 | 49.13 | 48.56 | 48.89 | 6,655,954 | -0.13(-0.26%) |
Apr 02, 2012 | 48.63 | 49.08 | 48.30 | 49.02 | 6,263,015 | +0.10(+0.21%) |
Mar 30, 2012 | 48.69 | 48.94 | 48.40 | 48.92 | 5,365,452 | +0.47(+0.97%) |
Mar 29, 2012 | 48.48 | 48.72 | 48.19 | 48.45 | 4,296,413 | -0.26(-0.53%) |
Mar 28, 2012 | 48.61 | 48.92 | 48.43 | 48.71 | 4,768,390 | -0.09(-0.19%) |
Mar 27, 2012 | 48.73 | 49.18 | 48.68 | 48.80 | 7,238,314 | +0.21(+0.43%) |
Mar 26, 2012 | 48.42 | 48.74 | 48.36 | 48.59 | 7,015,020 | +0.62(+1.29%) |
Mar 23, 2012 | 47.92 | 48.24 | 47.80 | 47.97 | 5,093,532 | +0.03(+0.06%) |
Mar 22, 2012 | 48.03 | 48.11 | 47.72 | 47.94 | 8,455,278 | -0.31(-0.64%) |
Mar 21, 2012 | 48.73 | 48.73 | 48.23 | 48.25 | 5,998,354 | -0.38(-0.78%) |
Mar 20, 2012 | 48.81 | 49.34 | 48.61 | 48.64 | 4,608,119 | -0.34(-0.69%) |
Mar 19, 2012 | 48.36 | 49.15 | 48.22 | 48.97 | 4,083,344 | +0.48(+0.99%) |
Mar 16, 2012 | 49.00 | 49.29 | 48.47 | 48.49 | 11,517,479 | -0.63(-1.29%) |
Mar 15, 2012 | 49.11 | 49.15 | 48.78 | 49.12 | 5,406,863 | +0.00(+0.00%) |
Mar 14, 2012 | 49.51 | 49.57 | 48.99 | 49.12 | 4,841,375 | -0.47(-0.94%) |
Mar 13, 2012 | 49.26 | 49.61 | 49.07 | 49.59 | 3,888,598 | +0.63(+1.29%) |
Mar 12, 2012 | 48.94 | 49.20 | 48.80 | 48.96 | 4,414,979 | +0.01(+0.03%) |
Mar 09, 2012 | 48.82 | 49.12 | 48.61 | 48.94 | 4,400,698 | +0.15(+0.31%) |
Mar 08, 2012 | 48.43 | 49.06 | 48.30 | 48.79 | 5,374,500 | +0.61(+1.27%) |
Mar 07, 2012 | 47.99 | 48.36 | 47.76 | 48.18 | 4,559,939 | +0.30(+0.62%) |
Mar 06, 2012 | 47.45 | 48.40 | 47.35 | 47.89 | 8,490,889 | -0.50(-1.03%) |
Mar 05, 2012 | 48.66 | 48.72 | 48.30 | 48.38 | 5,491,516 | -0.36(-0.74%) |
Mar 02, 2012 | 48.71 | 48.85 | 48.33 | 48.74 | 4,278,565 | +0.10(+0.21%) |
Mar 01, 2012 | 49.09 | 49.09 | 48.51 | 48.64 | 6,628,541 | -0.30(-0.62%) |
Feb 29, 2012 | 48.98 | 49.35 | 48.87 | 48.94 | 5,773,847 | -0.10(-0.21%) |
Feb 28, 2012 | 48.25 | 49.23 | 48.23 | 49.05 | 5,334,398 | +0.51(+1.05%) |
Feb 27, 2012 | 48.37 | 48.73 | 48.02 | 48.53 | 4,405,428 | -0.21(-0.43%) |
Feb 24, 2012 | 48.63 | 49.02 | 48.40 | 48.74 | 4,489,586 | +0.28(+0.58%) |
Feb 23, 2012 | 48.07 | 48.61 | 47.92 | 48.46 | 5,393,098 | +0.40(+0.82%) |
Feb 22, 2012 | 47.97 | 48.39 | 47.75 | 48.07 | 5,965,127 | +0.07(+0.15%) |
Feb 21, 2012 | 48.54 | 48.78 | 47.97 | 47.99 | 8,216,127 | -0.78(-1.61%) |
Feb 17, 2012 | 49.40 | 49.41 | 48.77 | 48.78 | 6,904,169 | -0.80(-1.61%) |
Feb 16, 2012 | 48.99 | 49.80 | 48.92 | 49.58 | 7,575,779 | +0.71(+1.46%) |
Feb 15, 2012 | 48.91 | 49.02 | 48.58 | 48.87 | 5,621,785 | +0.04(+0.09%) |
Feb 14, 2012 | 48.82 | 48.95 | 48.58 | 48.82 | 5,936,486 | -0.26(-0.53%) |
Feb 13, 2012 | 48.49 | 49.25 | 48.48 | 49.08 | 6,119,407 | +0.86(+1.79%) |
Feb 10, 2012 | 47.89 | 48.22 | 47.82 | 48.22 | 7,352,362 | +0.37(+0.78%) |
Feb 09, 2012 | 48.68 | 48.72 | 47.72 | 47.85 | 12,768,109 | -0.87(-1.79%) |
Feb 08, 2012 | 49.40 | 49.40 | 48.46 | 48.72 | 15,258,847 | -0.79(-1.60%) |
Feb 07, 2012 | 49.18 | 49.56 | 48.78 | 49.51 | 9,597,999 | +0.04(+0.07%) |
Feb 06, 2012 | 49.14 | 49.50 | 48.16 | 49.48 | 16,572,922 | -0.11(-0.23%) |
Feb 03, 2012 | 49.83 | 50.01 | 49.40 | 49.59 | 9,213,761 | -0.24(-0.49%) |
Feb 02, 2012 | 49.89 | 50.11 | 49.58 | 49.84 | 7,515,353 | -0.16(-0.32%) |
Feb 01, 2012 | 49.01 | 50.07 | 48.74 | 49.99 | 10,351,227 | +1.37(+2.81%) |
Jan 31, 2012 | 48.98 | 49.18 | 48.51 | 48.63 | 14,017,152 | -0.29(-0.59%) |
Jan 30, 2012 | 48.67 | 48.96 | 48.12 | 48.91 | 8,700,364 | -0.01(-0.01%) |
Jan 27, 2012 | 47.98 | 49.52 | 47.75 | 48.92 | 14,442,231 | +0.19(+0.38%) |
Jan 26, 2012 | 49.53 | 49.53 | 48.40 | 48.73 | 9,830,302 | -0.81(-1.63%) |
Jan 25, 2012 | 48.36 | 49.67 | 48.28 | 49.54 | 8,991,560 | +0.73(+1.50%) |
Jan 24, 2012 | 48.18 | 49.10 | 48.09 | 48.81 | 7,281,911 | +0.29(+0.60%) |
Jan 23, 2012 | 49.26 | 49.39 | 48.36 | 48.52 | 10,140,656 | -1.28(-2.57%) |
Jan 20, 2012 | 49.46 | 49.84 | 49.28 | 49.80 | 9,554,149 | +0.31(+0.62%) |
Jan 19, 2012 | 49.49 | 49.74 | 49.18 | 49.49 | 7,962,899 | -0.06(-0.12%) |
Jan 18, 2012 | 48.49 | 49.67 | 48.41 | 49.55 | 10,001,086 | +0.82(+1.69%) |
Jan 17, 2012 | 48.60 | 49.01 | 48.49 | 48.73 | 9,673,796 | +0.34(+0.70%) |
Jan 13, 2012 | 48.05 | 48.44 | 47.80 | 48.39 | 8,376,876 | +0.04(+0.09%) |
Jan 12, 2012 | 47.44 | 48.52 | 47.44 | 48.35 | 10,045,762 | +0.82(+1.72%) |
Jan 11, 2012 | 46.71 | 47.57 | 46.64 | 47.53 | 6,929,080 | +0.52(+1.11%) |
Jan 10, 2012 | 46.21 | 47.03 | 45.96 | 47.01 | 8,592,182 | +1.05(+2.29%) |
Jan 09, 2012 | 46.26 | 46.27 | 45.31 | 45.96 | 10,533,981 | -0.40(-0.86%) |
Jan 06, 2012 | 45.98 | 46.44 | 45.81 | 46.36 | 6,409,151 | +0.25(+0.54%) |
Jan 05, 2012 | 45.68 | 46.47 | 45.51 | 46.11 | 8,747,267 | +0.47(+1.02%) |
Jan 04, 2012 | 45.88 | 45.91 | 45.38 | 45.64 | 9,913,541 | -0.32(-0.70%) |
Dec 30, 2011 | 46.34 | 46.53 | 45.96 | 45.96 | 7,145,669 | -0.38(-0.82%) |
Dec 29, 2011 | 45.96 | 46.37 | 45.70 | 46.34 | 4,912,199 | +0.53(+1.16%) |
Dec 28, 2011 | 45.95 | 46.09 | 45.68 | 45.81 | 5,483,987 | -0.30(-0.65%) |
Dec 27, 2011 | 45.37 | 46.27 | 45.36 | 46.11 | 5,951,071 | +0.52(+1.15%) |
Dec 23, 2011 | 45.11 | 45.71 | 45.10 | 45.59 | 5,775,816 | +0.39(+0.87%) |
Dec 21, 2011 | 43.67 | 45.29 | 43.67 | 45.20 | 14,857,052 | +1.42(+3.24%) |
Dec 20, 2011 | 43.52 | 43.84 | 43.43 | 43.78 | 9,426,370 | +0.71(+1.65%) |
Dec 19, 2011 | 43.18 | 43.75 | 42.93 | 43.07 | 11,193,853 | +0.08(+0.19%) |
Dec 16, 2011 | 42.77 | 43.67 | 42.70 | 42.98 | 29,882,898 | +1.02(+2.44%) |
Dec 15, 2011 | 41.52 | 42.28 | 41.38 | 41.96 | 12,115,145 | +0.72(+1.74%) |
Dec 14, 2011 | 40.90 | 41.64 | 40.90 | 41.25 | 9,397,881 | +0.14(+0.33%) |
Dec 13, 2011 | 41.30 | 41.79 | 41.02 | 41.11 | 9,560,424 | +0.19(+0.47%) |
Dec 12, 2011 | 41.73 | 41.81 | 40.91 | 40.92 | 14,216,027 | -1.02(-2.44%) |
Dec 09, 2011 | 41.86 | 42.20 | 41.65 | 41.94 | 9,881,415 | +0.13(+0.32%) |
Dec 08, 2011 | 41.95 | 42.54 | 40.09 | 41.81 | 58,063,888 | +0.05(+0.11%) |
Dec 07, 2011 | 41.41 | 41.89 | 41.32 | 41.76 | 26,072,734 | +0.32(+0.78%) |
Dec 06, 2011 | 41.29 | 41.57 | 41.07 | 41.44 | 21,978,508 | +0.28(+0.68%) |
Dec 05, 2011 | 41.79 | 41.80 | 40.95 | 41.16 | 17,241,764 | -0.43(-1.03%) |
Dec 02, 2011 | 41.73 | 41.82 | 41.32 | 41.59 | 10,944,521 | +0.07(+0.17%) |
Dec 01, 2011 | 41.30 | 41.56 | 41.10 | 41.52 | 14,746,050 | +0.06(+0.16%) |
Nov 30, 2011 | 40.44 | 41.47 | 40.43 | 41.45 | 15,356,958 | +1.27(+3.15%) |
Nov 29, 2011 | 40.00 | 40.36 | 39.70 | 40.19 | 11,410,128 | +0.17(+0.43%) |
Nov 28, 2011 | 39.79 | 40.06 | 39.39 | 40.01 | 9,573,060 | +0.89(+2.29%) |
Nov 25, 2011 | 39.08 | 39.46 | 39.08 | 39.12 | 3,934,788 | -0.21(-0.53%) |
Nov 23, 2011 | 39.80 | 39.86 | 39.31 | 39.33 | 8,418,897 | -0.52(-1.29%) |
Nov 22, 2011 | 39.23 | 39.88 | 39.11 | 39.84 | 13,353,892 | +0.49(+1.26%) |
Nov 21, 2011 | 39.58 | 39.70 | 39.31 | 39.35 | 11,139,258 | -0.43(-1.08%) |
Nov 18, 2011 | 39.89 | 40.16 | 39.72 | 39.78 | 7,715,872 | -0.24(-0.61%) |
Nov 17, 2011 | 40.01 | 40.49 | 39.86 | 40.02 | 13,610,418 | -0.07(-0.18%) |
Nov 16, 2011 | 40.11 | 40.47 | 39.93 | 40.09 | 28,128,504 | -0.42(-1.02%) |
Nov 15, 2011 | 40.77 | 40.91 | 40.49 | 40.51 | 11,480,391 | -0.33(-0.81%) |
Nov 14, 2011 | 40.97 | 41.17 | 40.75 | 40.84 | 8,710,665 | -0.38(-0.92%) |
Nov 11, 2011 | 41.49 | 41.66 | 41.17 | 41.22 | 7,609,831 | -0.07(-0.17%) |
Nov 10, 2011 | 41.01 | 41.35 | 40.84 | 41.29 | 10,756,110 | +0.32(+0.78%) |
Nov 09, 2011 | 41.10 | 41.45 | 40.87 | 40.97 | 13,460,285 | -0.35(-0.84%) |
Nov 08, 2011 | 41.69 | 41.75 | 40.99 | 41.31 | 12,452,385 | -0.31(-0.74%) |
Nov 07, 2011 | 41.21 | 41.74 | 40.95 | 41.62 | 28,523,938 | +2.32(+5.91%) |
Nov 04, 2011 | 39.63 | 39.73 | 39.04 | 39.30 | 5,004,863 | -0.38(-0.95%) |
Nov 03, 2011 | 39.12 | 39.75 | 39.12 | 39.68 | 6,734,274 | +0.64(+1.64%) |
Nov 02, 2011 | 39.58 | 39.85 | 38.91 | 39.04 | 9,583,847 | -0.53(-1.33%) |
Nov 01, 2011 | 40.19 | 40.36 | 39.44 | 39.56 | 11,225,977 | -1.23(-3.02%) |
Oct 31, 2011 | 40.55 | 41.00 | 40.34 | 40.79 | 12,343,005 | +0.02(+0.05%) |
Oct 28, 2011 | 41.14 | 41.39 | 40.60 | 40.77 | 8,456,081 | -0.58(-1.41%) |
Oct 27, 2011 | 40.96 | 41.59 | 40.84 | 41.36 | 8,334,088 | +0.79(+1.95%) |
Oct 26, 2011 | 40.50 | 40.75 | 39.88 | 40.57 | 9,388,683 | +0.34(+0.85%) |
Oct 25, 2011 | 41.64 | 41.81 | 40.14 | 40.23 | 10,776,936 | -1.77(-4.21%) |
Oct 24, 2011 | 41.65 | 42.06 | 41.49 | 41.99 | 6,183,799 | +0.26(+0.61%) |
Oct 21, 2011 | 41.10 | 41.76 | 40.96 | 41.74 | 8,907,583 | +0.94(+2.30%) |
Oct 20, 2011 | 40.95 | 41.17 | 40.20 | 40.79 | 5,734,425 | -0.04(-0.09%) |
Oct 19, 2011 | 40.89 | 41.31 | 40.70 | 40.83 | 6,275,944 | +0.03(+0.07%) |
Oct 18, 2011 | 40.25 | 41.01 | 39.91 | 40.80 | 8,817,198 | +0.60(+1.49%) |
Oct 17, 2011 | 40.79 | 41.01 | 40.04 | 40.20 | 4,363,409 | -0.75(-1.83%) |
Oct 14, 2011 | 40.86 | 40.97 | 40.47 | 40.95 | 4,588,340 | +0.36(+0.89%) |
Oct 13, 2011 | 40.23 | 40.82 | 40.18 | 40.59 | 7,671,175 | +0.24(+0.60%) |
Oct 12, 2011 | 40.90 | 40.94 | 40.24 | 40.35 | 6,735,745 | -0.32(-0.79%) |
Oct 11, 2011 | 40.79 | 41.04 | 40.57 | 40.67 | 6,515,657 | -0.20(-0.49%) |
Oct 10, 2011 | 40.59 | 41.20 | 40.48 | 40.87 | 4,697,509 | +0.78(+1.95%) |
Oct 07, 2011 | 40.50 | 40.50 | 39.85 | 40.08 | 6,202,393 | -0.40(-0.99%) |
Oct 06, 2011 | 39.68 | 40.50 | 39.36 | 40.48 | 6,777,674 | +0.64(+1.61%) |
Oct 05, 2011 | 38.90 | 39.92 | 38.43 | 39.84 | 10,506,694 | +1.13(+2.91%) |
Oct 04, 2011 | 38.02 | 38.80 | 37.65 | 38.71 | 11,955,814 | +0.32(+0.83%) |