Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.63 | 51.39 | 50.59 | 51.14 | 577,004 | +0.46(+0.90%) |
Jan 30, 2013 | 51.07 | 51.36 | 50.45 | 50.68 | 499,003 | -0.43(-0.83%) |
Jan 29, 2013 | 50.71 | 51.52 | 50.61 | 51.11 | 515,075 | +0.54(+1.06%) |
Jan 28, 2013 | 50.67 | 50.78 | 50.18 | 50.57 | 417,950 | -0.17(-0.33%) |
Jan 25, 2013 | 50.48 | 50.74 | 49.82 | 50.74 | 447,045 | +0.55(+1.10%) |
Jan 24, 2013 | 50.35 | 50.67 | 49.68 | 50.18 | 594,666 | -0.04(-0.08%) |
Jan 23, 2013 | 50.70 | 50.71 | 50.06 | 50.22 | 639,776 | -0.50(-0.98%) |
Jan 22, 2013 | 50.02 | 51.14 | 49.43 | 50.72 | 808,548 | +0.76(+1.52%) |
Jan 18, 2013 | 50.22 | 50.23 | 49.61 | 49.96 | 580,624 | -0.18(-0.36%) |
Jan 17, 2013 | 49.79 | 50.28 | 49.64 | 50.14 | 756,806 | +0.78(+1.58%) |
Jan 16, 2013 | 49.98 | 49.98 | 49.12 | 49.36 | 976,830 | -1.05(-2.08%) |
Jan 15, 2013 | 49.92 | 50.58 | 49.86 | 50.41 | 571,159 | +0.17(+0.35%) |
Jan 14, 2013 | 50.16 | 50.70 | 50.06 | 50.24 | 536,083 | -0.46(-0.90%) |
Jan 11, 2013 | 51.02 | 51.08 | 50.34 | 50.70 | 528,470 | -0.43(-0.83%) |
Jan 10, 2013 | 51.69 | 51.91 | 50.52 | 51.12 | 891,113 | -0.50(-0.96%) |
Jan 09, 2013 | 50.77 | 51.74 | 50.56 | 51.62 | 948,808 | +1.31(+2.61%) |
Jan 08, 2013 | 50.97 | 51.12 | 50.20 | 50.31 | 543,877 | -0.73(-1.44%) |
Jan 07, 2013 | 50.75 | 51.27 | 50.58 | 51.05 | 406,725 | +0.02(+0.03%) |
Jan 04, 2013 | 50.20 | 51.05 | 50.10 | 51.03 | 418,549 | +0.96(+1.91%) |
Jan 03, 2013 | 50.86 | 51.07 | 50.03 | 50.07 | 843,113 | -0.95(-1.86%) |
Jan 02, 2013 | 50.81 | 51.12 | 48.99 | 51.02 | 664,278 | +2.03(+4.15%) |
Dec 31, 2012 | 47.50 | 49.21 | 47.50 | 48.99 | 417,500 | +1.30(+2.72%) |
Dec 28, 2012 | 48.10 | 48.30 | 47.62 | 47.70 | 446,092 | -0.70(-1.44%) |
Dec 27, 2012 | 48.83 | 49.05 | 47.88 | 48.39 | 514,945 | -0.24(-0.49%) |
Dec 26, 2012 | 48.86 | 49.35 | 48.59 | 48.63 | 424,164 | +0.00(+0.00%) |
Dec 24, 2012 | 48.63 | 48.72 | 48.45 | 48.63 | 209,060 | -0.15(-0.31%) |
Dec 21, 2012 | 47.81 | 48.85 | 47.81 | 48.78 | 905,332 | -0.21(-0.44%) |
Dec 20, 2012 | 48.03 | 48.99 | 47.85 | 48.99 | 836,779 | +0.97(+2.02%) |
Dec 19, 2012 | 48.04 | 48.79 | 47.96 | 48.02 | 838,206 | -0.17(-0.34%) |
Dec 18, 2012 | 47.36 | 48.71 | 47.26 | 48.19 | 1,054,859 | +0.82(+1.74%) |
Dec 17, 2012 | 46.87 | 47.39 | 46.75 | 47.36 | 553,446 | +0.55(+1.16%) |
Dec 14, 2012 | 46.48 | 47.21 | 45.79 | 46.82 | 749,107 | +1.04(+2.26%) |
Dec 13, 2012 | 45.81 | 46.22 | 45.64 | 45.78 | 406,987 | -0.02(-0.05%) |
Dec 12, 2012 | 46.13 | 46.61 | 45.59 | 45.81 | 648,040 | -0.23(-0.50%) |
Dec 11, 2012 | 45.25 | 46.07 | 44.59 | 46.04 | 745,684 | +0.85(+1.87%) |
Dec 10, 2012 | 44.97 | 45.29 | 44.72 | 45.19 | 572,406 | +0.13(+0.28%) |
Dec 07, 2012 | 45.04 | 45.17 | 44.59 | 45.06 | 284,435 | +0.17(+0.39%) |
Dec 06, 2012 | 44.61 | 44.89 | 44.46 | 44.89 | 580,068 | +0.30(+0.67%) |
Dec 05, 2012 | 44.61 | 44.91 | 44.12 | 44.59 | 643,163 | +0.21(+0.46%) |
Dec 04, 2012 | 44.32 | 45.10 | 44.04 | 44.38 | 507,417 | -0.18(-0.41%) |
Nov 30, 2012 | 44.76 | 44.87 | 44.22 | 44.57 | 756,104 | -0.14(-0.32%) |
Nov 29, 2012 | 45.10 | 45.40 | 44.39 | 44.71 | 481,479 | +0.14(+0.32%) |
Nov 28, 2012 | 43.88 | 44.61 | 43.53 | 44.57 | 375,717 | +0.36(+0.80%) |
Nov 27, 2012 | 44.45 | 44.90 | 44.16 | 44.21 | 610,055 | -0.26(-0.59%) |
Nov 26, 2012 | 44.77 | 45.01 | 44.11 | 44.47 | 456,969 | -0.31(-0.70%) |
Nov 23, 2012 | 44.45 | 44.88 | 44.34 | 44.79 | 282,380 | +0.58(+1.32%) |
Nov 21, 2012 | 44.09 | 44.47 | 43.94 | 44.20 | 466,235 | +0.13(+0.30%) |
Nov 20, 2012 | 43.72 | 44.31 | 43.64 | 44.07 | 1,010,840 | +0.17(+0.38%) |
Nov 19, 2012 | 43.24 | 44.02 | 43.24 | 43.90 | 764,059 | +1.40(+3.29%) |
Nov 16, 2012 | 42.40 | 42.85 | 41.77 | 42.50 | 868,459 | +0.25(+0.60%) |
Nov 15, 2012 | 42.77 | 43.26 | 42.23 | 42.25 | 758,869 | -0.62(-1.45%) |
Nov 14, 2012 | 43.78 | 43.87 | 42.71 | 42.87 | 651,268 | -0.69(-1.59%) |
Nov 13, 2012 | 42.99 | 43.97 | 42.99 | 43.57 | 657,803 | -0.11(-0.25%) |
Nov 12, 2012 | 44.27 | 44.28 | 43.41 | 43.68 | 489,807 | +0.01(+0.02%) |
Nov 09, 2012 | 42.94 | 44.37 | 42.68 | 43.67 | 976,327 | +0.58(+1.35%) |
Nov 08, 2012 | 43.43 | 43.61 | 42.91 | 43.09 | 692,138 | -0.54(-1.24%) |
Nov 07, 2012 | 42.67 | 44.46 | 42.67 | 43.63 | 1,175,823 | -1.36(-3.03%) |
Nov 06, 2012 | 44.46 | 45.43 | 44.24 | 44.99 | 874,599 | +0.76(+1.71%) |
Nov 05, 2012 | 43.82 | 44.52 | 43.63 | 44.24 | 730,174 | +0.40(+0.92%) |
Nov 02, 2012 | 46.07 | 46.16 | 43.68 | 43.83 | 1,469,183 | -1.98(-4.33%) |
Nov 01, 2012 | 43.32 | 45.82 | 42.67 | 45.82 | 1,095,627 | +3.07(+7.18%) |
Oct 31, 2012 | 43.16 | 43.16 | 42.37 | 42.75 | 534,086 | -0.46(-1.07%) |
Oct 26, 2012 | 43.20 | 43.21 | 43.21 | 43.21 | 619,943 | +0.13(+0.29%) |
Oct 25, 2012 | 41.84 | 43.15 | 41.54 | 43.09 | 1,095,913 | +2.09(+5.10%) |
Oct 24, 2012 | 41.72 | 41.72 | 40.91 | 40.99 | 668,875 | -0.35(-0.84%) |
Oct 23, 2012 | 41.14 | 41.60 | 40.73 | 41.34 | 569,749 | -0.13(-0.30%) |
Oct 19, 2012 | 41.51 | 41.75 | 41.25 | 41.47 | 468,768 | -0.19(-0.45%) |
Oct 18, 2012 | 41.63 | 42.07 | 41.38 | 41.66 | 886,595 | -0.28(-0.66%) |
Oct 17, 2012 | 41.91 | 42.81 | 41.29 | 41.93 | 1,688,936 | +0.25(+0.60%) |
Oct 16, 2012 | 40.71 | 41.80 | 40.61 | 41.68 | 733,731 | +1.27(+3.15%) |
Oct 15, 2012 | 39.73 | 40.43 | 39.30 | 40.40 | 365,620 | +0.80(+2.03%) |
Oct 12, 2012 | 39.85 | 40.08 | 39.11 | 39.60 | 611,225 | -0.23(-0.57%) |
Oct 11, 2012 | 39.70 | 40.04 | 39.47 | 39.83 | 948,996 | +0.40(+1.02%) |
Oct 10, 2012 | 40.00 | 40.07 | 39.17 | 39.43 | 809,686 | -0.63(-1.57%) |
Oct 09, 2012 | 40.65 | 41.36 | 39.93 | 40.06 | 832,876 | -0.53(-1.32%) |
Oct 08, 2012 | 40.25 | 40.99 | 40.20 | 40.59 | 556,239 | -0.16(-0.39%) |
Oct 05, 2012 | 41.43 | 41.50 | 40.59 | 40.75 | 447,804 | -0.27(-0.65%) |
Oct 04, 2012 | 40.48 | 41.24 | 40.41 | 41.02 | 394,790 | +0.82(+2.04%) |
Oct 03, 2012 | 40.62 | 40.78 | 40.02 | 40.20 | 410,792 | -0.39(-0.95%) |
Oct 02, 2012 | 40.84 | 41.03 | 40.26 | 40.59 | 473,956 | +0.04(+0.10%) |
Oct 01, 2012 | 41.51 | 41.68 | 40.33 | 40.55 | 930,894 | -0.64(-1.55%) |
Sep 28, 2012 | 41.43 | 41.43 | 40.54 | 41.18 | 522,085 | -0.56(-1.34%) |
Sep 27, 2012 | 41.28 | 41.77 | 40.67 | 41.74 | 564,091 | +0.82(+2.00%) |
Sep 26, 2012 | 40.55 | 41.33 | 39.92 | 40.92 | 574,996 | +0.36(+0.89%) |
Sep 25, 2012 | 42.41 | 42.41 | 40.55 | 40.56 | 758,364 | -1.46(-3.48%) |
Sep 24, 2012 | 42.10 | 42.47 | 41.76 | 42.02 | 448,951 | -0.38(-0.89%) |
Sep 21, 2012 | 43.38 | 43.50 | 42.32 | 42.40 | 876,351 | -0.41(-0.96%) |
Sep 20, 2012 | 42.33 | 42.92 | 41.73 | 42.81 | 465,973 | -0.09(-0.20%) |
Sep 19, 2012 | 42.90 | 43.32 | 42.57 | 42.90 | 485,038 | -0.02(-0.04%) |
Sep 18, 2012 | 42.66 | 43.22 | 41.83 | 42.91 | 768,621 | -0.35(-0.80%) |
Sep 17, 2012 | 44.73 | 44.73 | 43.06 | 43.26 | 861,154 | -2.10(-4.63%) |
Sep 14, 2012 | 45.38 | 46.26 | 45.02 | 45.36 | 796,195 | +0.42(+0.93%) |
Sep 13, 2012 | 44.03 | 45.55 | 43.59 | 44.94 | 571,561 | +0.93(+2.11%) |
Sep 12, 2012 | 44.05 | 44.19 | 43.06 | 44.02 | 534,225 | +0.17(+0.38%) |
Sep 11, 2012 | 43.18 | 44.04 | 43.12 | 43.85 | 547,425 | +0.78(+1.81%) |
Sep 10, 2012 | 42.84 | 43.65 | 42.84 | 43.07 | 564,896 | +0.20(+0.48%) |
Sep 07, 2012 | 41.79 | 42.89 | 41.45 | 42.87 | 404,694 | +1.68(+4.09%) |
Sep 06, 2012 | 40.90 | 41.69 | 40.81 | 41.18 | 492,014 | +0.73(+1.81%) |
Sep 05, 2012 | 40.66 | 40.89 | 40.33 | 40.45 | 366,806 | -0.20(-0.50%) |
Sep 04, 2012 | 40.47 | 40.88 | 39.79 | 40.66 | 607,301 | +0.20(+0.49%) |
Aug 31, 2012 | 40.49 | 40.64 | 39.94 | 40.46 | 369,048 | +0.39(+0.98%) |
Aug 30, 2012 | 40.59 | 40.62 | 39.59 | 40.07 | 405,594 | -0.82(-2.00%) |
Aug 29, 2012 | 41.14 | 41.23 | 40.58 | 40.88 | 406,260 | -0.30(-0.73%) |
Aug 27, 2012 | 41.54 | 41.62 | 40.82 | 41.18 | 377,409 | -0.02(-0.06%) |
Aug 24, 2012 | 41.24 | 41.44 | 40.83 | 41.21 | 299,185 | -0.20(-0.49%) |
Aug 23, 2012 | 42.06 | 42.06 | 41.20 | 41.41 | 625,704 | -0.63(-1.50%) |
Aug 22, 2012 | 41.84 | 42.19 | 41.41 | 42.04 | 357,992 | -0.02(-0.04%) |
Aug 21, 2012 | 42.14 | 42.84 | 41.83 | 42.06 | 342,376 | +0.04(+0.09%) |
Aug 20, 2012 | 41.50 | 42.02 | 41.36 | 42.02 | 347,510 | +0.36(+0.87%) |
Aug 17, 2012 | 41.65 | 41.93 | 41.43 | 41.66 | 343,654 | +0.08(+0.19%) |
Aug 16, 2012 | 41.09 | 41.82 | 40.91 | 41.58 | 218,065 | +0.54(+1.30%) |
Aug 15, 2012 | 40.83 | 41.18 | 40.59 | 41.04 | 420,437 | +0.05(+0.13%) |
Aug 14, 2012 | 41.64 | 41.82 | 40.81 | 40.99 | 354,104 | -0.35(-0.85%) |
Aug 13, 2012 | 41.65 | 41.75 | 40.71 | 41.34 | 384,851 | -0.52(-1.25%) |
Aug 10, 2012 | 41.30 | 41.94 | 41.09 | 41.86 | 270,198 | +0.32(+0.77%) |
Aug 09, 2012 | 41.21 | 41.99 | 41.02 | 41.54 | 364,541 | +0.21(+0.51%) |
Aug 08, 2012 | 41.21 | 42.12 | 41.21 | 41.33 | 383,547 | -0.09(-0.23%) |
Aug 07, 2012 | 41.36 | 41.95 | 41.26 | 41.42 | 508,892 | +0.30(+0.72%) |
Aug 06, 2012 | 40.60 | 41.63 | 40.60 | 41.13 | 429,708 | +0.80(+1.98%) |
Aug 03, 2012 | 40.06 | 40.81 | 39.77 | 40.33 | 461,992 | +1.16(+2.96%) |
Aug 02, 2012 | 39.66 | 40.38 | 38.54 | 39.17 | 672,228 | -0.85(-2.11%) |
Aug 01, 2012 | 40.52 | 40.66 | 39.66 | 40.02 | 869,993 | -0.29(-0.72%) |
Jul 31, 2012 | 39.37 | 40.78 | 39.31 | 40.31 | 1,395,380 | +0.99(+2.51%) |
Jul 30, 2012 | 38.88 | 39.39 | 38.54 | 39.32 | 962,828 | +0.45(+1.15%) |
Jul 27, 2012 | 37.91 | 39.11 | 37.63 | 38.87 | 928,848 | +1.21(+3.22%) |
Jul 26, 2012 | 36.09 | 37.94 | 36.09 | 37.66 | 1,728,675 | +2.44(+6.94%) |
Jul 25, 2012 | 36.01 | 36.19 | 35.16 | 35.22 | 1,726,018 | -0.58(-1.62%) |
Jul 24, 2012 | 37.35 | 37.47 | 35.54 | 35.80 | 1,154,929 | -1.47(-3.95%) |
Jul 23, 2012 | 36.77 | 37.47 | 36.35 | 37.27 | 655,948 | -0.56(-1.47%) |
Jul 20, 2012 | 38.44 | 38.68 | 37.73 | 37.82 | 606,808 | -0.89(-2.31%) |
Jul 19, 2012 | 39.11 | 39.26 | 38.63 | 38.72 | 557,023 | -0.27(-0.68%) |
Jul 18, 2012 | 38.17 | 39.01 | 38.17 | 38.98 | 574,896 | +0.59(+1.53%) |
Jul 17, 2012 | 38.83 | 39.00 | 37.77 | 38.39 | 603,616 | -0.26(-0.67%) |
Jul 16, 2012 | 38.72 | 38.88 | 38.27 | 38.65 | 475,451 | -0.27(-0.68%) |
Jul 13, 2012 | 37.86 | 39.04 | 37.79 | 38.92 | 575,739 | +1.29(+3.43%) |
Jul 12, 2012 | 38.77 | 40.56 | 37.07 | 37.63 | 1,632,136 | -1.45(-3.71%) |
Jul 11, 2012 | 39.60 | 39.96 | 38.87 | 39.08 | 437,065 | -0.40(-1.01%) |
Jul 10, 2012 | 40.52 | 40.52 | 39.11 | 39.48 | 551,614 | -0.26(-0.65%) |
Jul 09, 2012 | 39.82 | 39.98 | 39.38 | 39.73 | 464,893 | -0.26(-0.65%) |
Jul 06, 2012 | 40.08 | 40.45 | 39.81 | 39.99 | 558,280 | -0.69(-1.69%) |
Jul 05, 2012 | 40.16 | 41.10 | 39.79 | 40.68 | 626,128 | +0.51(+1.27%) |
Jul 03, 2012 | 39.43 | 40.52 | 39.37 | 40.17 | 529,931 | +0.91(+2.31%) |
Jul 02, 2012 | 39.77 | 39.77 | 38.95 | 39.26 | 619,684 | -0.27(-0.69%) |
Jun 29, 2012 | 38.79 | 39.55 | 38.72 | 39.54 | 658,630 | +1.55(+4.08%) |
Jun 28, 2012 | 37.24 | 37.99 | 37.11 | 37.99 | 562,246 | +0.27(+0.71%) |
Jun 27, 2012 | 37.04 | 37.83 | 36.60 | 37.72 | 391,944 | +0.87(+2.36%) |
Jun 26, 2012 | 36.46 | 37.08 | 36.23 | 36.85 | 426,372 | +0.55(+1.51%) |
Jun 25, 2012 | 36.35 | 36.48 | 36.06 | 36.30 | 474,423 | -0.71(-1.92%) |
Jun 22, 2012 | 37.07 | 37.15 | 36.63 | 37.02 | 566,651 | +0.18(+0.49%) |
Jun 21, 2012 | 38.39 | 38.45 | 36.81 | 36.84 | 480,859 | -1.64(-4.25%) |
Jun 20, 2012 | 38.53 | 39.08 | 38.11 | 38.47 | 528,539 | -0.02(-0.04%) |
Jun 19, 2012 | 37.10 | 38.75 | 37.06 | 38.49 | 677,029 | +1.66(+4.51%) |
Jun 18, 2012 | 36.87 | 37.07 | 36.65 | 36.83 | 558,083 | -0.41(-1.11%) |
Jun 15, 2012 | 36.89 | 37.43 | 36.58 | 37.24 | 1,252,005 | +0.51(+1.39%) |
Jun 14, 2012 | 36.50 | 36.96 | 36.23 | 36.73 | 610,815 | +0.24(+0.67%) |
Jun 13, 2012 | 36.51 | 36.99 | 36.22 | 36.49 | 586,096 | -0.38(-1.02%) |
Jun 12, 2012 | 37.04 | 37.14 | 36.40 | 36.87 | 747,279 | +0.12(+0.32%) |
Jun 11, 2012 | 38.57 | 38.60 | 36.72 | 36.75 | 1,221,856 | -1.35(-3.55%) |
Jun 08, 2012 | 37.96 | 38.26 | 37.22 | 38.11 | 893,392 | +0.05(+0.14%) |
Jun 07, 2012 | 37.93 | 38.88 | 37.74 | 38.05 | 947,534 | +0.73(+1.95%) |
Jun 06, 2012 | 36.54 | 37.33 | 36.54 | 37.32 | 523,587 | +1.11(+3.07%) |
Jun 05, 2012 | 35.79 | 36.30 | 35.54 | 36.21 | 464,727 | +0.20(+0.57%) |
Jun 04, 2012 | 36.08 | 36.08 | 35.08 | 36.01 | 1,024,883 | -0.07(-0.20%) |
Jun 01, 2012 | 35.89 | 36.61 | 35.83 | 36.08 | 739,250 | -0.88(-2.39%) |
May 31, 2012 | 37.64 | 37.78 | 36.53 | 36.96 | 610,633 | -0.71(-1.89%) |
May 30, 2012 | 37.94 | 38.03 | 37.43 | 37.67 | 599,667 | -0.99(-2.57%) |
May 29, 2012 | 37.96 | 38.86 | 37.96 | 38.67 | 512,668 | +1.20(+3.21%) |
May 25, 2012 | 37.41 | 37.65 | 37.21 | 37.47 | 691,010 | -0.05(-0.13%) |
May 24, 2012 | 38.70 | 38.70 | 37.05 | 37.51 | 721,112 | -0.93(-2.42%) |
May 23, 2012 | 37.30 | 38.53 | 36.76 | 38.44 | 631,090 | +0.60(+1.59%) |
May 22, 2012 | 38.45 | 38.79 | 37.54 | 37.84 | 757,498 | -0.55(-1.42%) |
May 21, 2012 | 37.15 | 38.47 | 37.02 | 38.39 | 638,146 | +1.39(+3.76%) |
May 18, 2012 | 37.99 | 38.27 | 36.80 | 37.00 | 777,008 | -0.72(-1.90%) |
May 17, 2012 | 39.07 | 39.41 | 37.63 | 37.72 | 796,390 | -1.21(-3.11%) |
May 16, 2012 | 40.39 | 40.85 | 38.76 | 38.93 | 1,008,973 | -1.24(-3.09%) |
May 15, 2012 | 40.72 | 41.14 | 40.02 | 40.17 | 777,262 | -0.64(-1.57%) |
May 14, 2012 | 40.48 | 41.26 | 40.25 | 40.81 | 545,999 | -0.23(-0.55%) |
May 11, 2012 | 40.60 | 41.88 | 40.48 | 41.03 | 353,263 | +0.00(+0.00%) |
May 10, 2012 | 41.52 | 41.78 | 40.63 | 41.03 | 530,496 | -0.09(-0.23%) |
May 09, 2012 | 40.30 | 41.78 | 39.93 | 41.13 | 649,268 | -0.05(-0.11%) |
May 08, 2012 | 41.21 | 41.26 | 40.25 | 41.17 | 701,519 | -0.41(-0.99%) |
May 07, 2012 | 41.39 | 41.86 | 41.06 | 41.59 | 340,387 | -0.05(-0.13%) |
May 04, 2012 | 42.67 | 42.81 | 41.45 | 41.64 | 657,078 | -1.37(-3.19%) |
May 03, 2012 | 43.61 | 44.02 | 42.91 | 43.02 | 535,089 | -0.62(-1.41%) |
May 02, 2012 | 43.38 | 43.79 | 43.21 | 43.63 | 551,526 | -0.22(-0.50%) |
May 01, 2012 | 43.67 | 44.77 | 43.59 | 43.85 | 765,959 | +0.23(+0.52%) |
Apr 30, 2012 | 43.61 | 43.93 | 43.15 | 43.63 | 809,684 | -0.34(-0.78%) |
Apr 27, 2012 | 44.36 | 44.57 | 43.33 | 43.97 | 1,173,991 | +0.51(+1.17%) |
Apr 26, 2012 | 42.93 | 43.77 | 40.70 | 43.46 | 971,593 | +0.27(+0.61%) |
Apr 25, 2012 | 42.98 | 43.43 | 42.66 | 43.20 | 567,502 | +0.99(+2.35%) |
Apr 24, 2012 | 42.06 | 42.90 | 41.77 | 42.20 | 535,202 | +0.23(+0.54%) |
Apr 23, 2012 | 41.58 | 42.06 | 41.13 | 41.98 | 669,734 | -0.50(-1.18%) |
Apr 20, 2012 | 43.02 | 43.16 | 42.44 | 42.48 | 460,202 | -0.17(-0.40%) |
Apr 19, 2012 | 43.52 | 43.65 | 42.38 | 42.65 | 888,875 | -0.86(-1.97%) |
Apr 18, 2012 | 43.54 | 44.10 | 43.31 | 43.51 | 611,118 | -0.33(-0.75%) |
Apr 17, 2012 | 42.87 | 44.38 | 42.79 | 43.84 | 1,035,114 | +1.35(+3.18%) |
Apr 16, 2012 | 41.81 | 43.03 | 41.54 | 42.49 | 1,571,689 | +1.84(+4.53%) |
Apr 13, 2012 | 41.27 | 41.29 | 40.53 | 40.64 | 560,056 | -0.78(-1.88%) |
Apr 12, 2012 | 40.41 | 42.14 | 40.41 | 41.42 | 1,725,599 | +1.16(+2.87%) |
Apr 11, 2012 | 40.99 | 41.24 | 40.13 | 40.27 | 933,318 | +0.07(+0.17%) |
Apr 10, 2012 | 41.38 | 41.54 | 40.05 | 40.20 | 964,028 | -1.18(-2.85%) |
Apr 09, 2012 | 41.00 | 41.71 | 40.95 | 41.38 | 759,337 | -0.35(-0.84%) |
Apr 05, 2012 | 42.70 | 43.34 | 41.45 | 41.73 | 1,145,633 | -1.13(-2.64%) |
Apr 04, 2012 | 42.89 | 43.33 | 42.63 | 42.86 | 694,583 | -0.77(-1.77%) |
Apr 03, 2012 | 44.44 | 44.44 | 42.88 | 43.63 | 1,149,316 | -0.81(-1.83%) |
Apr 02, 2012 | 44.09 | 45.04 | 43.84 | 44.44 | 861,689 | +0.36(+0.81%) |
Mar 30, 2012 | 44.49 | 44.67 | 43.46 | 44.09 | 626,111 | +0.05(+0.11%) |
Mar 29, 2012 | 43.21 | 44.16 | 42.94 | 44.04 | 543,459 | +0.32(+0.73%) |
Mar 28, 2012 | 43.98 | 43.98 | 42.54 | 43.72 | 654,559 | -0.38(-0.87%) |
Mar 27, 2012 | 43.99 | 44.57 | 43.91 | 44.10 | 516,572 | +0.05(+0.12%) |
Mar 26, 2012 | 44.27 | 44.27 | 43.35 | 44.05 | 440,058 | +0.42(+0.97%) |
Mar 23, 2012 | 43.10 | 43.66 | 42.59 | 43.63 | 539,589 | +0.67(+1.56%) |
Mar 22, 2012 | 43.14 | 43.30 | 42.31 | 42.95 | 639,982 | -1.01(-2.31%) |
Mar 21, 2012 | 44.78 | 44.78 | 43.84 | 43.97 | 726,555 | -0.69(-1.56%) |
Mar 20, 2012 | 44.63 | 44.94 | 43.76 | 44.66 | 1,060,312 | -0.57(-1.26%) |
Mar 19, 2012 | 44.98 | 45.73 | 44.66 | 45.23 | 1,815,920 | +0.41(+0.92%) |
Mar 16, 2012 | 43.63 | 44.84 | 43.63 | 44.82 | 1,440,794 | +1.17(+2.68%) |
Mar 15, 2012 | 43.41 | 44.12 | 43.09 | 43.65 | 656,538 | +0.19(+0.43%) |
Mar 14, 2012 | 43.14 | 43.66 | 42.34 | 43.46 | 1,117,828 | +0.25(+0.58%) |
Mar 13, 2012 | 42.03 | 43.26 | 41.91 | 43.21 | 1,076,409 | +1.37(+3.28%) |
Mar 12, 2012 | 42.06 | 42.62 | 41.54 | 41.84 | 433,159 | -0.16(-0.37%) |
Mar 09, 2012 | 41.92 | 42.91 | 41.81 | 41.99 | 803,180 | +0.16(+0.37%) |
Mar 08, 2012 | 42.05 | 42.29 | 41.51 | 41.84 | 569,559 | +0.36(+0.87%) |
Mar 07, 2012 | 41.67 | 41.73 | 40.97 | 41.48 | 565,884 | +0.20(+0.47%) |
Mar 06, 2012 | 41.38 | 41.40 | 40.79 | 41.28 | 747,792 | -0.75(-1.78%) |
Mar 05, 2012 | 42.52 | 42.69 | 41.56 | 42.03 | 688,277 | -0.69(-1.63%) |
Mar 02, 2012 | 42.84 | 43.52 | 42.56 | 42.73 | 1,037,267 | +0.11(+0.26%) |
Mar 01, 2012 | 42.17 | 43.11 | 42.17 | 42.62 | 731,797 | +0.69(+1.64%) |
Feb 29, 2012 | 42.46 | 42.93 | 41.74 | 41.93 | 920,085 | -0.53(-1.25%) |
Feb 28, 2012 | 42.38 | 42.91 | 42.07 | 42.46 | 572,528 | +0.05(+0.13%) |
Feb 27, 2012 | 42.21 | 42.65 | 41.46 | 42.41 | 573,197 | -0.18(-0.42%) |
Feb 24, 2012 | 42.73 | 43.40 | 42.42 | 42.59 | 529,855 | -0.12(-0.29%) |
Feb 23, 2012 | 41.97 | 42.98 | 41.65 | 42.71 | 845,567 | +0.67(+1.59%) |
Feb 22, 2012 | 43.61 | 44.45 | 41.75 | 42.04 | 2,257,396 | -2.32(-5.23%) |
Feb 21, 2012 | 43.72 | 44.91 | 43.63 | 44.36 | 911,179 | +0.88(+2.02%) |
Feb 17, 2012 | 43.79 | 43.88 | 43.08 | 43.48 | 821,038 | +0.00(+0.00%) |
Feb 16, 2012 | 41.50 | 43.75 | 40.60 | 43.48 | 1,795,742 | +2.63(+6.44%) |
Feb 15, 2012 | 42.17 | 42.29 | 40.40 | 40.85 | 1,277,629 | -0.93(-2.24%) |
Feb 14, 2012 | 42.03 | 42.12 | 41.07 | 41.79 | 1,109,063 | -0.38(-0.90%) |
Feb 13, 2012 | 42.15 | 42.24 | 41.19 | 42.17 | 635,771 | +0.40(+0.97%) |
Feb 10, 2012 | 41.76 | 42.10 | 41.26 | 41.76 | 673,334 | -0.75(-1.76%) |
Feb 09, 2012 | 42.46 | 42.71 | 41.65 | 42.51 | 492,327 | +0.09(+0.22%) |
Feb 08, 2012 | 42.63 | 43.15 | 42.26 | 42.42 | 405,525 | -0.14(-0.33%) |
Feb 07, 2012 | 42.58 | 43.12 | 42.10 | 42.56 | 451,802 | -0.08(-0.18%) |
Feb 06, 2012 | 43.35 | 43.51 | 42.61 | 42.63 | 671,547 | -0.95(-2.18%) |
Feb 03, 2012 | 43.05 | 44.01 | 43.03 | 43.58 | 640,712 | +1.03(+2.41%) |
Feb 02, 2012 | 42.62 | 43.24 | 42.25 | 42.56 | 425,138 | +0.11(+0.26%) |