Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.98 | 52.23 | 51.74 | 51.74 | 7,263,642 | -0.25(-0.48%) |
Jan 30, 2013 | 51.97 | 52.25 | 51.81 | 51.99 | 6,599,288 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.95 | 8,412,758 | -0.29(-0.56%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.00 | 52.25 | 8,486,562 | -0.19(-0.35%) |
Jan 25, 2013 | 52.27 | 52.67 | 52.02 | 52.43 | 9,696,759 | +0.36(+0.70%) |
Jan 24, 2013 | 51.46 | 52.33 | 51.46 | 52.07 | 10,974,202 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.49 | 51.38 | 8,789,463 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.42 | 50.83 | 8,503,050 | +0.22(+0.43%) |
Jan 18, 2013 | 50.37 | 50.63 | 50.22 | 50.62 | 8,464,123 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.51 | 50.29 | 10,084,780 | +0.92(+1.86%) |
Jan 16, 2013 | 49.20 | 49.48 | 49.13 | 49.37 | 5,064,264 | -0.07(-0.14%) |
Jan 15, 2013 | 49.09 | 49.49 | 49.09 | 49.44 | 6,621,458 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.40 | 49.01 | 49.08 | 5,861,661 | -0.17(-0.35%) |
Jan 11, 2013 | 49.07 | 49.30 | 48.97 | 49.25 | 5,907,109 | +0.06(+0.13%) |
Jan 10, 2013 | 49.00 | 49.19 | 48.54 | 49.19 | 8,684,185 | +0.35(+0.71%) |
Jan 09, 2013 | 49.10 | 49.19 | 48.72 | 48.84 | 6,095,136 | -0.04(-0.08%) |
Jan 08, 2013 | 48.51 | 49.06 | 48.50 | 48.88 | 7,005,722 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,070,438 | -0.26(-0.54%) |
Jan 04, 2013 | 48.87 | 48.99 | 48.71 | 48.85 | 6,182,735 | -0.09(-0.19%) |
Jan 03, 2013 | 49.31 | 49.43 | 48.77 | 48.94 | 7,834,513 | -0.14(-0.28%) |
Jan 02, 2013 | 48.70 | 49.08 | 47.82 | 49.08 | 11,733,968 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.83 | 46.64 | 47.82 | 10,144,015 | +0.93(+1.98%) |
Dec 28, 2012 | 46.86 | 47.56 | 46.60 | 46.89 | 8,419,166 | -0.32(-0.69%) |
Dec 27, 2012 | 47.18 | 47.49 | 46.55 | 47.22 | 9,062,062 | -0.05(-0.11%) |
Dec 26, 2012 | 47.56 | 47.70 | 47.16 | 47.27 | 5,760,608 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.91 | 47.16 | 47.60 | 3,909,415 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.81 | 47.41 | 20,611,430 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.91 | 10,771,460 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.74 | 47.76 | 9,827,225 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,937,518 | -0.24(-0.49%) |
Dec 17, 2012 | 48.05 | 48.97 | 47.93 | 48.95 | 10,591,364 | +0.97(+2.01%) |
Dec 14, 2012 | 48.19 | 48.26 | 47.77 | 47.98 | 7,479,121 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.92 | 48.21 | 48.25 | 7,600,031 | -0.40(-0.83%) |
Dec 12, 2012 | 48.85 | 48.89 | 48.44 | 48.65 | 9,333,979 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.09 | 48.51 | 48.62 | 8,899,104 | -0.12(-0.24%) |
Dec 10, 2012 | 49.74 | 49.74 | 48.73 | 48.74 | 10,541,297 | -1.09(-2.19%) |
Dec 07, 2012 | 49.94 | 50.06 | 49.51 | 49.83 | 7,880,477 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.20 | 49.74 | 7,518,477 | +0.25(+0.50%) |
Dec 05, 2012 | 49.61 | 49.85 | 49.06 | 49.50 | 7,787,411 | -0.17(-0.34%) |
Dec 04, 2012 | 50.20 | 50.25 | 49.66 | 49.67 | 10,072,668 | -0.64(-1.28%) |
Nov 30, 2012 | 49.79 | 50.43 | 49.51 | 50.31 | 11,994,178 | +0.64(+1.29%) |
Nov 29, 2012 | 49.91 | 50.27 | 49.56 | 49.67 | 9,867,781 | -0.46(-0.91%) |
Nov 28, 2012 | 49.38 | 50.14 | 48.99 | 50.12 | 10,036,399 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.13 | 49.60 | 10,650,411 | -0.17(-0.34%) |
Nov 26, 2012 | 49.72 | 49.94 | 49.38 | 49.77 | 8,730,157 | -0.12(-0.23%) |
Nov 23, 2012 | 49.47 | 49.90 | 49.35 | 49.89 | 4,835,654 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.87 | 49.33 | 7,241,951 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.60 | 49.12 | 11,122,100 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.75 | 47.95 | 48.74 | 13,036,769 | +0.93(+1.95%) |
Nov 16, 2012 | 46.97 | 47.94 | 46.97 | 47.81 | 11,773,315 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.14 | 10,659,846 | -0.17(-0.36%) |
Nov 14, 2012 | 48.67 | 48.87 | 47.20 | 47.31 | 17,340,974 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.78 | 27,844,800 | +1.71(+3.63%) |
Nov 12, 2012 | 47.13 | 47.28 | 46.57 | 47.07 | 10,853,232 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,526,793 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.71 | 46.83 | 46.84 | 9,421,189 | -0.87(-1.82%) |
Nov 07, 2012 | 47.98 | 48.00 | 47.28 | 47.71 | 11,404,970 | -0.48(-1.01%) |
Nov 06, 2012 | 48.17 | 48.41 | 47.97 | 48.20 | 9,117,903 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.01 | 6,356,111 | +0.28(+0.58%) |
Nov 02, 2012 | 48.14 | 48.42 | 47.70 | 47.74 | 11,571,667 | -0.18(-0.39%) |
Nov 01, 2012 | 47.68 | 48.02 | 47.50 | 47.92 | 8,940,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.30 | 48.49 | 46.87 | 47.24 | 17,952,390 | +1.03(+2.23%) |
Oct 26, 2012 | 46.47 | 46.21 | 46.21 | 46.21 | 13,588,360 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.55 | 12,477,659 | -0.62(-1.31%) |
Oct 24, 2012 | 47.68 | 47.90 | 47.13 | 47.17 | 9,337,920 | -0.36(-0.76%) |
Oct 23, 2012 | 47.37 | 47.55 | 47.00 | 47.53 | 10,749,805 | -0.11(-0.23%) |
Oct 19, 2012 | 47.53 | 47.74 | 47.34 | 47.64 | 14,030,750 | +0.07(+0.15%) |
Oct 18, 2012 | 47.25 | 47.64 | 47.22 | 47.57 | 12,205,568 | +0.32(+0.67%) |
Oct 17, 2012 | 47.17 | 47.81 | 47.07 | 47.25 | 14,775,982 | +0.41(+0.87%) |
Oct 16, 2012 | 46.84 | 46.95 | 46.51 | 46.84 | 9,305,724 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.68 | 10,488,188 | +0.84(+1.83%) |
Oct 12, 2012 | 45.60 | 46.04 | 45.53 | 45.84 | 8,515,976 | +0.42(+0.93%) |
Oct 11, 2012 | 46.14 | 46.17 | 45.22 | 45.42 | 13,445,481 | -0.56(-1.22%) |
Oct 10, 2012 | 46.57 | 47.00 | 45.88 | 45.98 | 19,830,016 | -0.93(-1.99%) |
Oct 09, 2012 | 47.40 | 47.47 | 46.91 | 46.91 | 12,612,740 | -0.72(-1.50%) |
Oct 08, 2012 | 48.47 | 48.57 | 47.52 | 47.63 | 12,693,479 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.64 | 47.64 | 48.64 | 12,566,760 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.04 | 47.35 | 47.52 | 11,332,468 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.55 | 46.47 | 47.54 | 10,979,852 | +1.11(+2.39%) |
Oct 02, 2012 | 46.85 | 46.87 | 46.30 | 46.43 | 8,390,747 | -0.18(-0.40%) |
Oct 01, 2012 | 46.77 | 46.83 | 46.44 | 46.62 | 11,092,221 | +0.15(+0.33%) |
Sep 28, 2012 | 45.93 | 46.50 | 45.72 | 46.47 | 10,060,139 | +0.38(+0.82%) |
Sep 27, 2012 | 45.73 | 46.33 | 45.60 | 46.09 | 7,550,654 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.14 | 45.51 | 45.54 | 11,151,985 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.96 | 12,605,239 | +0.25(+0.56%) |
Sep 24, 2012 | 45.68 | 45.81 | 45.32 | 45.71 | 7,261,674 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.73 | 11,718,577 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.23 | 45.63 | 8,265,954 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.18 | 45.41 | 45.77 | 8,636,980 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.03 | 45.30 | 6,777,488 | -0.04(-0.08%) |
Sep 17, 2012 | 45.56 | 45.77 | 45.16 | 45.34 | 10,375,651 | -0.42(-0.92%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.76 | 16,212,324 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.94 | 43.72 | 44.87 | 13,995,299 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.43 | 43.91 | 10,100,908 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.10 | 43.57 | 43.66 | 9,732,458 | -0.45(-1.01%) |
Sep 10, 2012 | 44.24 | 44.55 | 44.04 | 44.10 | 8,969,684 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.90 | 44.07 | 8,846,598 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.37 | 10,013,567 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.12 | 43.39 | 43.52 | 7,884,411 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.87 | 43.46 | 43.71 | 7,683,847 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.52 | 43.68 | 9,676,416 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.46 | 43.58 | 7,595,562 | -0.17(-0.39%) |
Aug 29, 2012 | 43.63 | 43.88 | 43.52 | 43.75 | 5,968,531 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.20 | 43.39 | 9,355,663 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,553,589 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.59 | 43.23 | 43.30 | 8,636,370 | -0.07(-0.16%) |
Aug 22, 2012 | 43.11 | 43.59 | 43.05 | 43.37 | 8,720,763 | +0.25(+0.57%) |
Aug 21, 2012 | 43.39 | 43.57 | 42.97 | 43.13 | 10,947,094 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.39 | 42.87 | 43.32 | 11,015,833 | -0.12(-0.28%) |
Aug 17, 2012 | 43.08 | 43.78 | 42.93 | 43.44 | 14,712,125 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.09 | 43.12 | 13,255,899 | +1.00(+2.38%) |
Aug 15, 2012 | 41.92 | 42.38 | 41.87 | 42.12 | 12,576,843 | +0.22(+0.53%) |
Aug 14, 2012 | 41.46 | 42.10 | 41.14 | 41.89 | 25,502,198 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,036,408 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.65 | 40.26 | 40.63 | 11,866,554 | -0.07(-0.17%) |
Aug 09, 2012 | 40.23 | 40.91 | 40.19 | 40.70 | 10,871,727 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.42 | 7,049,573 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.22 | 39.65 | 40.12 | 8,513,472 | +0.31(+0.77%) |
Aug 06, 2012 | 40.13 | 40.38 | 39.77 | 39.82 | 9,757,411 | -0.22(-0.55%) |
Aug 03, 2012 | 39.97 | 40.08 | 39.71 | 40.04 | 9,774,008 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.21 | 39.35 | 12,454,283 | -0.22(-0.56%) |
Aug 01, 2012 | 40.06 | 40.22 | 39.47 | 39.57 | 10,874,950 | -0.38(-0.96%) |
Jul 31, 2012 | 40.57 | 40.58 | 39.91 | 39.96 | 15,156,845 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,785,199 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.56 | 40.52 | 41.13 | 11,936,831 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.55 | 39.62 | 40.52 | 16,374,792 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.70 | 39.05 | 39.11 | 10,924,766 | -0.08(-0.20%) |
Jul 24, 2012 | 39.02 | 39.28 | 38.75 | 39.18 | 11,553,712 | +0.16(+0.41%) |
Jul 23, 2012 | 38.37 | 39.24 | 38.11 | 39.02 | 13,810,555 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.11 | 38.75 | 38.82 | 11,661,728 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.34 | 38.67 | 39.02 | 13,883,145 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.53 | 38.98 | 12,044,031 | +0.15(+0.37%) |
Jul 17, 2012 | 38.99 | 39.12 | 38.50 | 38.84 | 21,572,992 | -0.56(-1.42%) |
Jul 16, 2012 | 39.67 | 39.67 | 39.00 | 39.40 | 11,079,508 | -0.49(-1.23%) |
Jul 13, 2012 | 39.71 | 39.97 | 39.59 | 39.89 | 10,388,421 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.70 | 38.95 | 39.47 | 12,452,022 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.34 | 39.57 | 13,157,924 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.39 | 39.86 | 39.99 | 10,930,711 | +0.08(+0.19%) |
Jul 09, 2012 | 39.97 | 40.05 | 39.61 | 39.91 | 8,008,744 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.02 | 39.58 | 39.93 | 9,317,126 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.90 | 11,800,558 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.95 | 39.55 | 17,330,584 | -1.04(-2.57%) |
Jul 02, 2012 | 40.58 | 40.77 | 40.21 | 40.59 | 12,718,721 | +0.02(+0.04%) |
Jun 29, 2012 | 40.02 | 40.58 | 39.96 | 40.58 | 12,654,590 | +1.00(+2.52%) |
Jun 28, 2012 | 39.34 | 39.71 | 38.97 | 39.58 | 14,387,405 | +0.11(+0.27%) |
Jun 27, 2012 | 39.74 | 39.76 | 39.37 | 39.47 | 15,963,676 | -0.25(-0.64%) |
Jun 26, 2012 | 39.53 | 39.99 | 39.29 | 39.73 | 12,017,850 | +0.28(+0.70%) |
Jun 25, 2012 | 39.50 | 39.60 | 39.21 | 39.45 | 13,171,173 | -0.38(-0.96%) |
Jun 22, 2012 | 39.59 | 39.83 | 39.35 | 39.83 | 29,975,350 | +0.58(+1.48%) |
Jun 21, 2012 | 40.44 | 40.58 | 39.24 | 39.25 | 26,180,018 | -1.20(-2.97%) |
Jun 20, 2012 | 40.66 | 40.80 | 40.08 | 40.45 | 12,245,188 | -0.11(-0.26%) |
Jun 19, 2012 | 40.39 | 40.75 | 40.23 | 40.56 | 13,608,262 | +0.50(+1.24%) |
Jun 18, 2012 | 39.76 | 40.30 | 39.55 | 40.06 | 15,195,947 | +0.34(+0.87%) |
Jun 15, 2012 | 39.89 | 40.20 | 39.52 | 39.72 | 22,829,576 | -0.22(-0.56%) |
Jun 14, 2012 | 39.40 | 40.25 | 39.26 | 39.94 | 21,564,744 | +0.91(+2.33%) |
Jun 13, 2012 | 39.65 | 39.74 | 38.91 | 39.03 | 18,967,770 | -0.97(-2.43%) |
Jun 12, 2012 | 39.47 | 40.05 | 39.36 | 40.00 | 11,761,296 | +0.68(+1.73%) |
Jun 11, 2012 | 40.27 | 40.35 | 39.27 | 39.32 | 15,317,424 | -0.77(-1.91%) |
Jun 08, 2012 | 39.21 | 40.09 | 39.09 | 40.09 | 17,420,106 | +0.85(+2.17%) |
Jun 07, 2012 | 39.14 | 39.52 | 38.98 | 39.24 | 27,024,260 | +0.49(+1.26%) |
Jun 06, 2012 | 37.90 | 38.75 | 37.78 | 38.75 | 25,248,216 | +1.29(+3.43%) |
Jun 05, 2012 | 37.12 | 37.58 | 36.97 | 37.46 | 12,351,899 | +0.12(+0.33%) |
Jun 04, 2012 | 36.69 | 37.43 | 36.56 | 37.34 | 20,855,510 | +0.61(+1.67%) |
Jun 01, 2012 | 37.41 | 37.71 | 36.69 | 36.72 | 16,509,981 | -1.06(-2.80%) |
May 31, 2012 | 38.00 | 38.11 | 37.64 | 37.78 | 18,568,408 | -0.28(-0.74%) |
May 30, 2012 | 37.94 | 38.12 | 37.45 | 38.06 | 15,666,350 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,210,423 | +0.48(+1.28%) |
May 25, 2012 | 37.87 | 38.13 | 37.54 | 37.64 | 12,899,570 | -0.21(-0.54%) |
May 24, 2012 | 37.17 | 37.85 | 37.05 | 37.84 | 12,744,923 | +0.74(+1.99%) |
May 23, 2012 | 36.52 | 37.15 | 36.41 | 37.10 | 17,720,654 | +0.37(+0.99%) |
May 22, 2012 | 36.53 | 36.98 | 36.30 | 36.74 | 19,741,666 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.40 | 35.30 | 36.24 | 16,700,294 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,027,748 | +0.02(+0.06%) |
May 17, 2012 | 37.06 | 37.07 | 35.79 | 35.79 | 20,626,864 | -1.33(-3.59%) |
May 16, 2012 | 37.22 | 37.54 | 37.11 | 37.13 | 19,386,400 | +0.08(+0.21%) |
May 15, 2012 | 36.46 | 37.68 | 35.95 | 37.05 | 37,867,728 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.97 | 16,195,911 | -0.35(-0.91%) |
May 11, 2012 | 38.25 | 38.73 | 38.10 | 38.32 | 13,779,602 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.63 | 38.34 | 38.53 | 21,101,982 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.34 | 37.95 | 38.15 | 23,033,680 | -0.39(-1.01%) |
May 08, 2012 | 38.99 | 39.04 | 37.92 | 38.53 | 20,739,954 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,207,854 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.55 | 11,255,137 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.25 | 39.76 | 39.94 | 13,736,573 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.23 | 39.69 | 40.13 | 13,279,669 | +0.30(+0.75%) |
May 01, 2012 | 39.42 | 40.16 | 39.26 | 39.83 | 11,133,064 | +0.40(+1.02%) |
Apr 30, 2012 | 39.51 | 39.55 | 39.26 | 39.42 | 8,933,608 | -0.12(-0.31%) |
Apr 27, 2012 | 39.59 | 39.88 | 39.04 | 39.55 | 13,118,182 | +0.06(+0.15%) |
Apr 26, 2012 | 39.43 | 39.62 | 39.13 | 39.49 | 9,670,489 | -0.03(-0.08%) |
Apr 25, 2012 | 39.20 | 39.61 | 39.17 | 39.52 | 8,576,923 | +0.52(+1.33%) |
Apr 24, 2012 | 39.01 | 39.33 | 38.72 | 39.00 | 8,456,340 | +0.10(+0.25%) |
Apr 23, 2012 | 38.94 | 39.02 | 38.56 | 38.90 | 8,934,346 | -0.27(-0.70%) |
Apr 20, 2012 | 39.43 | 39.53 | 39.02 | 39.17 | 14,486,180 | -0.08(-0.19%) |
Apr 19, 2012 | 39.43 | 39.56 | 39.04 | 39.25 | 14,311,838 | -0.19(-0.48%) |
Apr 18, 2012 | 39.48 | 39.55 | 39.20 | 39.44 | 9,263,171 | -0.17(-0.42%) |
Apr 17, 2012 | 39.42 | 39.70 | 39.02 | 39.61 | 11,894,148 | +0.26(+0.66%) |
Apr 16, 2012 | 39.16 | 39.47 | 38.78 | 39.35 | 13,450,358 | +0.56(+1.43%) |
Apr 13, 2012 | 38.52 | 39.04 | 38.52 | 38.79 | 13,702,052 | +0.25(+0.65%) |
Apr 12, 2012 | 37.95 | 38.58 | 37.80 | 38.54 | 13,737,256 | +0.67(+1.77%) |
Apr 11, 2012 | 37.82 | 38.02 | 37.77 | 37.87 | 10,024,503 | +0.30(+0.79%) |
Apr 10, 2012 | 38.31 | 38.72 | 37.58 | 37.58 | 17,399,232 | -0.93(-2.41%) |
Apr 09, 2012 | 37.96 | 38.59 | 37.96 | 38.50 | 10,882,803 | -0.03(-0.08%) |
Apr 05, 2012 | 37.83 | 38.57 | 37.73 | 38.53 | 12,556,397 | +0.59(+1.54%) |
Apr 04, 2012 | 37.90 | 38.07 | 37.73 | 37.95 | 8,249,554 | -0.11(-0.30%) |
Apr 03, 2012 | 37.93 | 38.25 | 37.84 | 38.06 | 11,388,641 | +0.01(+0.02%) |
Apr 02, 2012 | 38.14 | 38.25 | 37.88 | 38.05 | 11,081,594 | -0.24(-0.64%) |
Mar 30, 2012 | 38.06 | 38.38 | 38.06 | 38.30 | 10,137,016 | +0.30(+0.80%) |
Mar 29, 2012 | 37.68 | 38.02 | 37.61 | 37.99 | 7,186,063 | +0.00(+0.00%) |
Mar 28, 2012 | 37.98 | 38.25 | 37.76 | 37.99 | 10,487,715 | -0.10(-0.26%) |
Mar 27, 2012 | 38.10 | 38.33 | 38.06 | 38.09 | 10,227,604 | -0.07(-0.18%) |
Mar 26, 2012 | 37.84 | 38.18 | 37.83 | 38.16 | 15,421,671 | +0.45(+1.19%) |
Mar 23, 2012 | 37.59 | 37.74 | 37.11 | 37.71 | 11,370,368 | -0.11(-0.28%) |
Mar 22, 2012 | 37.66 | 37.97 | 37.56 | 37.82 | 9,452,348 | -0.08(-0.22%) |
Mar 21, 2012 | 37.59 | 38.01 | 37.54 | 37.90 | 13,593,269 | +0.31(+0.83%) |
Mar 20, 2012 | 36.97 | 37.68 | 36.97 | 37.59 | 10,021,613 | +0.42(+1.13%) |
Mar 19, 2012 | 37.23 | 37.29 | 36.91 | 37.17 | 11,859,716 | -0.17(-0.45%) |
Mar 16, 2012 | 37.64 | 37.70 | 37.19 | 37.34 | 17,430,864 | -0.11(-0.30%) |
Mar 15, 2012 | 37.61 | 37.64 | 37.20 | 37.45 | 11,650,468 | -0.21(-0.55%) |
Mar 14, 2012 | 37.62 | 37.84 | 37.48 | 37.66 | 13,236,683 | +0.25(+0.67%) |
Mar 13, 2012 | 37.07 | 37.43 | 37.00 | 37.41 | 14,241,632 | +0.42(+1.13%) |
Mar 12, 2012 | 36.59 | 37.04 | 36.54 | 36.99 | 12,425,334 | +0.37(+1.02%) |
Mar 09, 2012 | 36.48 | 36.68 | 36.41 | 36.62 | 11,558,928 | +0.21(+0.59%) |
Mar 08, 2012 | 36.18 | 36.53 | 36.13 | 36.40 | 13,705,081 | +0.33(+0.91%) |
Mar 07, 2012 | 35.33 | 36.16 | 35.29 | 36.08 | 13,957,953 | +0.76(+2.16%) |
Mar 06, 2012 | 35.50 | 35.57 | 35.11 | 35.31 | 11,923,583 | -0.54(-1.51%) |
Mar 05, 2012 | 35.77 | 36.07 | 35.51 | 35.85 | 11,954,423 | -0.02(-0.04%) |
Mar 02, 2012 | 35.89 | 36.04 | 35.76 | 35.87 | 7,820,142 | -0.04(-0.11%) |
Mar 01, 2012 | 35.96 | 36.23 | 35.78 | 35.91 | 10,497,251 | -0.08(-0.23%) |
Feb 29, 2012 | 35.72 | 36.16 | 35.71 | 35.99 | 14,985,160 | +0.26(+0.72%) |
Feb 28, 2012 | 35.70 | 35.81 | 35.43 | 35.73 | 10,504,753 | +0.23(+0.64%) |
Feb 27, 2012 | 35.33 | 35.84 | 35.25 | 35.51 | 12,959,070 | -0.04(-0.11%) |
Feb 24, 2012 | 35.56 | 35.67 | 35.39 | 35.54 | 12,861,240 | +0.02(+0.06%) |
Feb 23, 2012 | 35.21 | 35.71 | 35.20 | 35.52 | 12,202,278 | +0.29(+0.82%) |
Feb 22, 2012 | 35.41 | 35.74 | 35.14 | 35.23 | 15,384,160 | -0.26(-0.75%) |
Feb 21, 2012 | 36.36 | 36.37 | 35.29 | 35.50 | 27,063,144 | +0.16(+0.45%) |
Feb 17, 2012 | 34.92 | 35.35 | 34.87 | 35.34 | 15,275,357 | +0.59(+1.70%) |
Feb 16, 2012 | 34.72 | 34.98 | 34.59 | 34.75 | 9,853,425 | +0.17(+0.48%) |
Feb 15, 2012 | 34.62 | 34.93 | 34.54 | 34.58 | 9,870,175 | -0.26(-0.76%) |
Feb 14, 2012 | 34.70 | 34.96 | 34.56 | 34.85 | 10,199,909 | +0.10(+0.28%) |
Feb 13, 2012 | 34.44 | 34.89 | 34.39 | 34.75 | 12,138,687 | +0.45(+1.32%) |
Feb 10, 2012 | 34.02 | 34.30 | 33.99 | 34.30 | 6,643,101 | +0.05(+0.13%) |
Feb 09, 2012 | 34.25 | 34.33 | 33.92 | 34.25 | 7,080,039 | +0.08(+0.22%) |
Feb 08, 2012 | 34.39 | 34.40 | 33.93 | 34.17 | 9,993,901 | -0.22(-0.64%) |
Feb 07, 2012 | 34.14 | 34.49 | 34.12 | 34.39 | 12,847,183 | +0.20(+0.58%) |
Feb 06, 2012 | 34.08 | 34.26 | 34.04 | 34.20 | 10,694,630 | +0.02(+0.07%) |
Feb 03, 2012 | 33.91 | 34.25 | 33.91 | 34.17 | 13,775,962 | +0.54(+1.60%) |
Feb 02, 2012 | 33.71 | 33.76 | 33.51 | 33.64 | 11,847,242 | -0.01(-0.02%) |