Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.96 | 39.19 | 38.53 | 38.54 | 4,786,500 | -0.30(-0.77%) |
Feb 27, 2013 | 39.36 | 39.44 | 38.35 | 38.84 | 5,186,200 | -1.21(-3.02%) |
Feb 26, 2013 | 40.78 | 40.78 | 39.79 | 40.05 | 11,154,200 | -0.75(-1.84%) |
Feb 25, 2013 | 41.35 | 41.69 | 40.79 | 40.80 | 10,570,300 | -0.35(-0.85%) |
Feb 22, 2013 | 42.18 | 42.39 | 40.84 | 41.15 | 9,987,100 | -1.61(-3.77%) |
Feb 21, 2013 | 42.29 | 42.88 | 42.15 | 42.76 | 1,892,700 | +0.49(+1.16%) |
Feb 20, 2013 | 42.40 | 42.80 | 42.13 | 42.27 | 2,245,900 | -0.14(-0.33%) |
Feb 19, 2013 | 41.45 | 42.43 | 41.37 | 42.41 | 2,776,000 | +0.95(+2.29%) |
Feb 18, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,697 | +0.00(+0.00%) |
Feb 15, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,700 | +0.68(+1.67%) |
Feb 14, 2013 | 41.66 | 41.91 | 40.74 | 40.78 | 3,257,100 | -0.90(-2.16%) |
Feb 13, 2013 | 40.24 | 42.47 | 40.02 | 41.68 | 4,742,600 | +1.96(+4.93%) |
Feb 12, 2013 | 40.05 | 40.17 | 38.99 | 39.72 | 2,710,300 | -0.34(-0.85%) |
Feb 11, 2013 | 40.17 | 40.30 | 40.00 | 40.06 | 1,115,200 | -0.17(-0.42%) |
Feb 08, 2013 | 40.07 | 40.45 | 40.07 | 40.23 | 1,909,500 | +0.17(+0.42%) |
Feb 07, 2013 | 39.85 | 40.21 | 39.61 | 40.06 | 2,328,100 | +0.34(+0.86%) |
Feb 06, 2013 | 39.63 | 39.88 | 39.54 | 39.72 | 1,332,000 | +0.00(+0.00%) |
Feb 05, 2013 | 39.35 | 39.91 | 39.28 | 39.72 | 2,500,400 | +0.51(+1.30%) |
Feb 04, 2013 | 39.36 | 39.51 | 39.13 | 39.21 | 1,535,100 | -0.31(-0.78%) |
Feb 01, 2013 | 39.31 | 39.77 | 39.26 | 39.52 | 1,859,600 | +0.45(+1.15%) |
Jan 31, 2013 | 39.21 | 39.42 | 39.03 | 39.07 | 2,380,000 | -0.06(-0.15%) |
Jan 30, 2013 | 39.61 | 39.78 | 39.07 | 39.13 | 2,145,200 | -0.57(-1.44%) |
Jan 29, 2013 | 39.76 | 39.98 | 39.65 | 39.70 | 2,048,900 | -0.03(-0.08%) |
Jan 28, 2013 | 39.84 | 39.88 | 39.27 | 39.73 | 2,161,100 | +0.07(+0.18%) |
Jan 25, 2013 | 39.66 | 40.00 | 39.49 | 39.66 | 1,930,600 | +0.08(+0.20%) |
Jan 24, 2013 | 39.31 | 39.73 | 39.28 | 39.58 | 2,497,600 | +0.35(+0.89%) |
Jan 23, 2013 | 39.59 | 39.60 | 39.11 | 39.23 | 1,754,700 | -0.42(-1.06%) |
Jan 22, 2013 | 39.61 | 39.92 | 39.46 | 39.65 | 2,472,500 | +0.14(+0.35%) |
Jan 21, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,939 | +0.00(+0.00%) |
Jan 18, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,400 | +0.05(+0.13%) |
Jan 17, 2013 | 39.01 | 39.63 | 38.83 | 39.46 | 2,271,600 | +0.64(+1.65%) |
Jan 16, 2013 | 39.14 | 39.48 | 38.77 | 38.82 | 1,562,200 | -0.31(-0.78%) |
Jan 15, 2013 | 38.90 | 39.27 | 38.83 | 39.13 | 18,649,800 | +0.11(+0.27%) |
Jan 14, 2013 | 39.03 | 39.25 | 38.91 | 39.02 | 8,833,500 | +0.01(+0.03%) |
Jan 12, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.00(+0.00%) |
Jan 11, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.31(+0.80%) |
Jan 10, 2013 | 38.64 | 38.74 | 38.41 | 38.70 | 40,845,600 | +0.36(+0.94%) |
Jan 09, 2013 | 38.10 | 38.38 | 37.84 | 38.34 | 13,135,500 | +0.36(+0.94%) |
Jan 08, 2013 | 38.45 | 38.63 | 37.95 | 37.98 | 15,549,300 | -0.57(-1.47%) |
Jan 07, 2013 | 39.25 | 39.35 | 38.32 | 38.55 | 12,682,800 | -0.74(-1.89%) |
Jan 04, 2013 | 39.64 | 39.80 | 39.21 | 39.29 | 10,316,700 | -0.34(-0.87%) |
Jan 03, 2013 | 40.31 | 40.32 | 39.57 | 39.63 | 9,269,100 | -0.61(-1.52%) |
Jan 02, 2013 | 39.46 | 40.24 | 39.36 | 40.24 | 9,147,600 | +1.35(+3.48%) |
Jan 01, 2013 | 38.29 | 38.95 | 38.19 | 38.89 | 2,563,488 | +0.00(+0.00%) |
Dec 31, 2012 | 38.29 | 38.95 | 38.19 | 38.89 | 7,703,100 | +0.44(+1.14%) |
Dec 28, 2012 | 38.16 | 38.76 | 38.09 | 38.45 | 7,216,200 | +0.25(+0.65%) |
Dec 27, 2012 | 38.66 | 38.78 | 37.97 | 38.20 | 10,962,000 | -0.44(-1.15%) |
Dec 26, 2012 | 38.83 | 39.06 | 38.59 | 38.65 | 6,666,300 | -0.27(-0.70%) |
Dec 25, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 926,145 | +0.00(+0.00%) |
Dec 24, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 2,779,200 | -0.04(-0.11%) |
Dec 21, 2012 | 39.24 | 39.49 | 38.81 | 38.96 | 18,390,600 | -0.47(-1.18%) |
Dec 20, 2012 | 39.24 | 39.50 | 38.99 | 39.43 | 6,755,400 | +0.28(+0.71%) |
Dec 19, 2012 | 38.97 | 39.38 | 38.81 | 39.15 | 13,129,200 | +0.46(+1.18%) |
Dec 18, 2012 | 39.74 | 39.74 | 38.25 | 38.70 | 27,874,800 | -1.69(-4.18%) |
Nov 30, 2012 | 40.17 | 40.53 | 40.03 | 40.39 | 9,645,300 | +0.25(+0.62%) |
Nov 29, 2012 | 40.19 | 40.78 | 40.09 | 40.14 | 7,523,100 | -0.00(-0.01%) |
Nov 28, 2012 | 40.08 | 40.40 | 39.67 | 40.14 | 7,896,600 | -0.39(-0.97%) |
Nov 27, 2012 | 40.70 | 40.90 | 40.42 | 40.53 | 6,443,100 | -0.07(-0.17%) |
Nov 26, 2012 | 41.00 | 41.00 | 40.36 | 40.60 | 5,796,000 | -0.49(-1.18%) |
Nov 24, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.00(+0.00%) |
Nov 23, 2012 | 40.63 | 41.11 | 40.42 | 41.09 | 2,871,900 | +0.64(+1.58%) |
Nov 22, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 2,623,767 | +0.00(+0.00%) |
Nov 21, 2012 | 40.03 | 40.50 | 39.75 | 40.45 | 7,871,400 | +0.54(+1.35%) |
Nov 20, 2012 | 39.70 | 39.93 | 39.37 | 39.91 | 5,944,500 | +0.17(+0.43%) |
Nov 19, 2012 | 38.76 | 39.74 | 38.76 | 39.74 | 8,894,700 | +1.31(+3.42%) |
Nov 16, 2012 | 37.75 | 38.56 | 37.73 | 38.43 | 11,904,300 | +0.72(+1.90%) |
Nov 15, 2012 | 37.50 | 37.83 | 37.42 | 37.71 | 6,822,900 | +0.13(+0.34%) |
Nov 14, 2012 | 38.10 | 38.23 | 37.42 | 37.58 | 7,943,400 | -0.59(-1.54%) |
Nov 13, 2012 | 37.53 | 38.28 | 37.41 | 38.17 | 7,095,600 | +0.64(+1.71%) |
Nov 12, 2012 | 37.61 | 37.94 | 37.44 | 37.53 | 3,770,100 | +0.00(+0.00%) |
Nov 09, 2012 | 37.52 | 37.90 | 37.39 | 37.53 | 7,330,500 | -0.00(-0.01%) |
Nov 08, 2012 | 37.50 | 38.02 | 37.49 | 37.53 | 6,110,100 | +0.04(+0.10%) |
Nov 07, 2012 | 38.38 | 38.42 | 37.42 | 37.50 | 13,306,500 | -1.16(-2.99%) |
Nov 06, 2012 | 38.52 | 38.84 | 38.46 | 38.65 | 6,880,500 | +0.22(+0.57%) |
Nov 05, 2012 | 38.36 | 38.54 | 37.99 | 38.43 | 5,546,700 | -0.02(-0.04%) |
Nov 02, 2012 | 39.02 | 39.22 | 38.41 | 38.45 | 17,324,100 | -0.37(-0.94%) |
Nov 01, 2012 | 38.72 | 39.40 | 38.47 | 38.82 | 8,505,000 | +0.15(+0.38%) |
Oct 31, 2012 | 38.46 | 38.86 | 38.45 | 38.67 | 11,502,000 | +0.48(+1.26%) |
Oct 30, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 38.31 | 38.49 | 37.87 | 38.19 | 8,858,700 | -0.16(-0.41%) |
Oct 25, 2012 | 37.43 | 38.40 | 37.20 | 38.35 | 11,220,300 | +1.11(+2.99%) |
Oct 24, 2012 | 36.85 | 37.69 | 36.70 | 37.23 | 27,557,100 | -1.36(-3.52%) |
Oct 23, 2012 | 38.92 | 38.95 | 38.27 | 38.59 | 8,416,800 | -0.61(-1.56%) |
Oct 22, 2012 | 39.10 | 39.39 | 38.85 | 39.21 | 6,116,400 | +0.11(+0.29%) |
Oct 19, 2012 | 39.21 | 39.31 | 38.74 | 39.09 | 14,679,900 | -0.30(-0.75%) |
Oct 18, 2012 | 39.12 | 39.47 | 39.04 | 39.39 | 9,837,000 | -0.16(-0.40%) |
Oct 17, 2012 | 39.28 | 39.63 | 39.17 | 39.55 | 8,370,000 | +0.43(+1.09%) |
Oct 16, 2012 | 39.13 | 39.16 | 38.57 | 39.12 | 8,199,000 | +0.64(+1.66%) |
Oct 15, 2012 | 37.85 | 38.53 | 37.80 | 38.48 | 7,234,200 | +0.57(+1.50%) |
Oct 12, 2012 | 37.95 | 38.44 | 37.75 | 37.91 | 5,059,800 | -0.01(-0.02%) |
Oct 11, 2012 | 38.45 | 38.67 | 37.86 | 37.92 | 5,135,400 | -0.37(-0.97%) |
Oct 10, 2012 | 38.80 | 38.92 | 38.25 | 38.29 | 7,819,200 | -0.48(-1.23%) |
Oct 09, 2012 | 38.70 | 39.15 | 38.64 | 38.77 | 6,807,600 | +0.03(+0.09%) |
Oct 08, 2012 | 39.43 | 39.52 | 38.70 | 38.73 | 5,853,600 | -0.71(-1.81%) |
Oct 06, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.00(+0.00%) |
Oct 05, 2012 | 39.23 | 39.51 | 39.01 | 39.45 | 6,667,200 | +0.41(+1.04%) |
Oct 04, 2012 | 39.28 | 39.62 | 38.89 | 39.04 | 8,315,100 | -0.25(-0.64%) |
Oct 03, 2012 | 39.16 | 39.48 | 38.82 | 39.29 | 12,492,900 | +0.45(+1.17%) |
Oct 02, 2012 | 38.60 | 39.30 | 38.49 | 38.84 | 10,258,200 | +0.37(+0.97%) |
Oct 01, 2012 | 39.09 | 39.26 | 38.32 | 38.46 | 16,747,200 | -0.35(-0.91%) |
Sep 28, 2012 | 39.44 | 39.55 | 38.77 | 38.82 | 11,841,300 | -0.70(-1.78%) |
Sep 27, 2012 | 39.67 | 39.87 | 39.18 | 39.52 | 7,553,700 | -0.05(-0.13%) |
Sep 26, 2012 | 39.42 | 39.69 | 39.21 | 39.57 | 10,372,500 | +0.23(+0.59%) |
Sep 25, 2012 | 39.84 | 39.94 | 39.34 | 39.34 | 12,399,300 | -0.31(-0.78%) |
Sep 24, 2012 | 40.53 | 40.73 | 39.44 | 39.65 | 11,133,900 | -1.16(-2.85%) |
Sep 21, 2012 | 40.48 | 40.84 | 40.39 | 40.81 | 19,325,700 | +0.53(+1.32%) |
Sep 20, 2012 | 39.45 | 40.40 | 39.39 | 40.28 | 14,438,700 | +0.72(+1.83%) |
Sep 19, 2012 | 39.80 | 39.82 | 39.28 | 39.56 | 10,703,700 | -0.15(-0.39%) |
Sep 18, 2012 | 38.98 | 40.13 | 38.89 | 39.71 | 13,596,300 | +0.68(+1.75%) |
Sep 17, 2012 | 38.32 | 39.19 | 38.32 | 39.03 | 19,711,800 | +0.62(+1.62%) |
Sep 14, 2012 | 39.12 | 39.17 | 38.31 | 38.41 | 10,847,700 | -0.45(-1.15%) |
Sep 13, 2012 | 38.46 | 39.31 | 38.46 | 38.85 | 19,723,500 | +0.27(+0.69%) |
Sep 12, 2012 | 40.33 | 40.43 | 38.52 | 38.59 | 27,260,100 | -1.75(-4.33%) |
Sep 11, 2012 | 40.96 | 41.00 | 39.95 | 40.33 | 14,231,700 | -0.85(-2.07%) |
Sep 10, 2012 | 41.36 | 41.36 | 41.00 | 41.19 | 4,914,000 | -0.03(-0.06%) |
Sep 07, 2012 | 41.47 | 41.82 | 41.12 | 41.21 | 5,358,600 | -0.15(-0.36%) |
Sep 06, 2012 | 41.70 | 41.92 | 41.24 | 41.36 | 7,813,800 | -0.24(-0.58%) |
Sep 05, 2012 | 42.19 | 42.24 | 41.47 | 41.60 | 6,500,700 | -0.59(-1.40%) |
Sep 04, 2012 | 41.97 | 42.38 | 41.67 | 42.19 | 5,374,800 | +0.36(+0.85%) |
Sep 03, 2012 | 42.31 | 42.64 | 41.84 | 41.84 | 2,570,919 | +0.00(+0.00%) |
Aug 31, 2012 | 42.31 | 42.64 | 41.84 | 41.84 | 7,713,000 | -0.33(-0.79%) |
Aug 30, 2012 | 42.17 | 42.34 | 41.97 | 42.17 | 4,472,100 | -0.02(-0.06%) |
Aug 29, 2012 | 42.75 | 42.78 | 42.16 | 42.19 | 7,985,700 | -1.07(-2.47%) |
Aug 28, 2012 | 42.70 | 43.43 | 42.67 | 43.26 | 8,134,200 | +0.52(+1.22%) |
Aug 27, 2012 | 42.98 | 43.05 | 42.58 | 42.74 | 4,986,900 | -0.05(-0.12%) |
Aug 24, 2012 | 42.56 | 42.90 | 42.42 | 42.79 | 6,894,000 | +0.12(+0.27%) |
Aug 23, 2012 | 42.67 | 42.88 | 42.42 | 42.68 | 7,255,800 | -0.05(-0.11%) |
Aug 22, 2012 | 42.67 | 43.06 | 42.54 | 42.72 | 9,763,200 | +0.10(+0.23%) |
Aug 21, 2012 | 43.60 | 43.60 | 42.57 | 42.63 | 8,097,300 | -0.73(-1.68%) |
Aug 20, 2012 | 43.65 | 43.72 | 43.20 | 43.35 | 8,442,000 | -0.51(-1.17%) |
Aug 17, 2012 | 43.24 | 43.90 | 42.86 | 43.87 | 16,355,700 | +0.87(+2.02%) |
Aug 16, 2012 | 41.74 | 43.09 | 41.56 | 43.00 | 35,109,000 | +1.35(+3.24%) |
Aug 15, 2012 | 41.48 | 41.74 | 41.36 | 41.65 | 4,980,600 | +0.04(+0.09%) |
Aug 14, 2012 | 41.64 | 41.75 | 41.43 | 41.61 | 4,455,000 | +0.07(+0.17%) |
Aug 13, 2012 | 41.28 | 41.72 | 41.08 | 41.54 | 5,616,900 | +0.28(+0.67%) |
Aug 11, 2012 | 41.13 | 41.44 | 40.99 | 41.27 | 4,986,000 | +0.00(+0.00%) |
Aug 10, 2012 | 41.13 | 41.44 | 40.99 | 41.27 | 4,986,000 | +0.12(+0.30%) |
Aug 09, 2012 | 40.94 | 41.22 | 40.92 | 41.14 | 6,819,300 | +0.10(+0.24%) |
Aug 08, 2012 | 40.91 | 41.15 | 40.64 | 41.04 | 9,946,800 | +0.13(+0.32%) |
Aug 07, 2012 | 41.95 | 42.20 | 40.84 | 40.91 | 14,801,400 | -1.09(-2.60%) |
Aug 06, 2012 | 42.17 | 42.40 | 41.97 | 42.01 | 6,579,900 | -0.16(-0.39%) |
Aug 03, 2012 | 42.46 | 42.57 | 41.84 | 42.17 | 6,239,700 | +0.36(+0.86%) |
Aug 02, 2012 | 42.31 | 42.52 | 41.67 | 41.81 | 9,975,600 | -0.49(-1.17%) |
Aug 01, 2012 | 42.98 | 42.98 | 42.26 | 42.30 | 18,018,900 | -0.58(-1.34%) |
Jul 31, 2012 | 42.66 | 43.05 | 42.57 | 42.88 | 14,661,900 | +0.33(+0.78%) |
Jul 30, 2012 | 42.36 | 42.63 | 42.04 | 42.55 | 9,166,500 | +0.07(+0.16%) |
Jul 27, 2012 | 42.56 | 42.72 | 42.07 | 42.48 | 10,103,400 | +0.14(+0.33%) |
Jul 26, 2012 | 42.90 | 42.93 | 42.12 | 42.34 | 11,591,100 | -0.59(-1.37%) |
Jul 25, 2012 | 43.57 | 43.63 | 41.71 | 42.93 | 29,419,200 | -2.15(-4.78%) |
Jul 24, 2012 | 45.38 | 45.67 | 44.97 | 45.08 | 9,939,600 | -0.35(-0.76%) |
Jul 23, 2012 | 45.50 | 45.71 | 45.26 | 45.43 | 8,635,500 | -0.46(-1.00%) |
Jul 20, 2012 | 45.84 | 46.51 | 45.74 | 45.89 | 6,768,900 | -0.15(-0.33%) |
Jul 19, 2012 | 46.43 | 46.51 | 45.77 | 46.04 | 5,683,500 | -0.50(-1.08%) |
Jul 18, 2012 | 46.25 | 46.59 | 46.15 | 46.55 | 4,100,400 | +0.29(+0.63%) |
Jul 17, 2012 | 46.52 | 46.56 | 46.05 | 46.26 | 4,325,400 | -0.10(-0.22%) |
Jul 16, 2012 | 45.94 | 47.02 | 45.94 | 46.36 | 6,426,000 | +0.14(+0.30%) |
Jul 15, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 14, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 13, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.51(+1.11%) |
Jul 12, 2012 | 45.97 | 45.97 | 45.40 | 45.71 | 5,204,700 | -0.20(-0.43%) |
Jul 11, 2012 | 45.44 | 46.06 | 45.41 | 45.91 | 5,837,400 | +0.57(+1.26%) |
Jul 10, 2012 | 45.48 | 45.48 | 44.96 | 45.34 | 5,942,700 | +0.09(+0.21%) |
Jul 09, 2012 | 45.30 | 45.67 | 45.10 | 45.24 | 6,128,100 | -0.11(-0.24%) |
Jul 06, 2012 | 44.88 | 45.70 | 44.77 | 45.35 | 5,409,000 | +0.22(+0.49%) |
Jul 05, 2012 | 45.63 | 45.63 | 45.09 | 45.13 | 7,749,000 | -0.51(-1.12%) |
Jul 04, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 1,267,206 | +0.00(+0.00%) |
Jul 03, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 3,782,700 | +0.49(+1.09%) |
Jul 02, 2012 | 44.17 | 45.16 | 44.05 | 45.15 | 6,833,700 | +1.17(+2.65%) |
Jun 30, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.00(+0.00%) |
Jun 29, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.12(+0.28%) |
Jun 28, 2012 | 43.16 | 43.91 | 42.95 | 43.86 | 6,787,800 | +0.41(+0.95%) |
Jun 27, 2012 | 42.92 | 43.60 | 42.76 | 43.45 | 8,231,400 | +0.71(+1.67%) |
Jun 26, 2012 | 42.79 | 42.96 | 42.26 | 42.73 | 6,822,900 | -0.17(-0.40%) |
Jun 25, 2012 | 43.03 | 43.08 | 42.52 | 42.91 | 6,154,200 | -0.23(-0.53%) |
Jun 22, 2012 | 43.10 | 43.18 | 42.74 | 43.13 | 30,205,800 | +0.19(+0.43%) |
Jun 21, 2012 | 42.90 | 43.24 | 42.66 | 42.95 | 8,392,500 | +0.26(+0.61%) |
Jun 20, 2012 | 42.56 | 42.89 | 42.34 | 42.69 | 11,040,300 | +0.04(+0.09%) |
Jun 19, 2012 | 42.92 | 43.17 | 42.59 | 42.65 | 7,426,800 | -0.14(-0.33%) |
Jun 18, 2012 | 42.34 | 42.98 | 42.18 | 42.79 | 5,628,600 | +0.40(+0.94%) |
Jun 15, 2012 | 41.77 | 42.44 | 41.77 | 42.39 | 11,352,600 | +0.70(+1.69%) |
Jun 14, 2012 | 41.16 | 41.81 | 41.00 | 41.69 | 10,337,400 | +0.58(+1.41%) |
Jun 13, 2012 | 40.97 | 41.61 | 40.87 | 41.11 | 6,718,500 | +0.12(+0.30%) |
Jun 12, 2012 | 41.47 | 41.47 | 40.77 | 40.98 | 4,258,800 | -0.04(-0.11%) |
Jun 11, 2012 | 41.25 | 41.59 | 41.00 | 41.03 | 6,488,100 | -0.03(-0.06%) |
Jun 08, 2012 | 40.77 | 41.19 | 40.55 | 41.05 | 5,864,400 | +0.25(+0.60%) |
Jun 07, 2012 | 40.72 | 40.98 | 40.49 | 40.81 | 6,690,600 | +0.42(+1.04%) |
Jun 06, 2012 | 40.27 | 40.56 | 40.17 | 40.39 | 14,072,400 | +0.34(+0.85%) |
Jun 05, 2012 | 40.06 | 40.15 | 39.57 | 40.05 | 6,543,900 | -0.07(-0.17%) |
Jun 04, 2012 | 40.10 | 40.18 | 39.70 | 40.11 | 6,885,900 | +0.12(+0.30%) |
Jun 02, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | +0.00(+0.00%) |
Jun 01, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | -1.21(-2.93%) |
May 31, 2012 | 41.38 | 41.45 | 40.92 | 41.20 | 10,312,200 | -0.14(-0.33%) |
May 30, 2012 | 40.68 | 41.45 | 40.44 | 41.34 | 11,231,100 | -0.25(-0.61%) |
May 29, 2012 | 41.80 | 42.06 | 41.19 | 41.59 | 41,851,800 | -0.02(-0.06%) |
May 28, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 13,788,576 | +0.00(+0.00%) |
May 25, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 41,365,800 | -1.11(-2.61%) |
May 24, 2012 | 41.97 | 42.91 | 41.67 | 42.73 | 39,244,500 | +0.80(+1.92%) |
May 23, 2012 | 42.38 | 42.38 | 41.59 | 41.92 | 9,172,800 | +0.17(+0.42%) |
May 22, 2012 | 42.05 | 42.13 | 41.64 | 41.75 | 8,867,700 | -0.31(-0.74%) |
May 21, 2012 | 41.74 | 42.10 | 41.51 | 42.06 | 5,323,500 | +0.36(+0.87%) |
May 18, 2012 | 41.97 | 42.46 | 41.61 | 41.70 | 7,254,000 | -0.10(-0.23%) |
May 17, 2012 | 42.49 | 42.59 | 41.80 | 41.80 | 6,289,200 | -0.68(-1.60%) |
May 16, 2012 | 42.20 | 42.66 | 42.11 | 42.48 | 5,200,200 | +0.29(+0.68%) |
May 15, 2012 | 42.93 | 43.03 | 42.09 | 42.19 | 7,716,600 | -0.80(-1.85%) |
May 14, 2012 | 42.78 | 43.11 | 42.67 | 42.99 | 12,655,800 | +0.06(+0.14%) |
May 11, 2012 | 42.61 | 42.99 | 42.40 | 42.93 | 8,287,200 | +0.22(+0.52%) |
May 10, 2012 | 42.75 | 43.16 | 42.31 | 42.71 | 13,925,700 | +0.21(+0.49%) |
May 09, 2012 | 43.32 | 43.45 | 42.46 | 42.50 | 11,302,200 | -1.08(-2.48%) |
May 08, 2012 | 43.50 | 43.67 | 43.27 | 43.58 | 15,229,800 | +0.05(+0.12%) |
May 07, 2012 | 44.23 | 44.66 | 43.45 | 43.52 | 10,578,600 | -0.69(-1.57%) |
May 04, 2012 | 44.63 | 45.00 | 44.21 | 44.22 | 8,381,700 | -0.44(-0.99%) |
May 03, 2012 | 44.72 | 44.94 | 44.50 | 44.66 | 6,534,000 | -0.00(-0.01%) |
May 02, 2012 | 44.48 | 44.93 | 44.34 | 44.66 | 6,462,900 | +0.14(+0.31%) |
May 01, 2012 | 44.93 | 45.06 | 44.44 | 44.52 | 17,437,500 | -0.58(-1.28%) |
Apr 30, 2012 | 45.24 | 45.41 | 44.80 | 45.10 | 7,352,100 | -0.13(-0.29%) |
Apr 27, 2012 | 44.97 | 45.48 | 44.93 | 45.23 | 8,068,500 | +0.34(+0.75%) |
Apr 26, 2012 | 43.25 | 44.92 | 43.18 | 44.89 | 11,754,900 | +1.72(+3.98%) |
Apr 25, 2012 | 42.09 | 43.58 | 41.71 | 43.18 | 23,757,300 | -1.76(-3.92%) |
Apr 24, 2012 | 45.44 | 45.68 | 44.63 | 44.94 | 10,559,700 | -0.75(-1.64%) |
Apr 23, 2012 | 45.75 | 45.86 | 45.23 | 45.69 | 7,380,000 | -0.29(-0.64%) |
Apr 20, 2012 | 45.44 | 46.04 | 45.24 | 45.98 | 6,768,900 | +0.57(+1.25%) |
Apr 19, 2012 | 45.72 | 45.85 | 45.06 | 45.42 | 6,594,300 | -0.21(-0.47%) |
Apr 18, 2012 | 44.69 | 45.66 | 44.65 | 45.63 | 6,462,900 | +0.95(+2.12%) |
Apr 17, 2012 | 45.06 | 45.11 | 44.39 | 44.68 | 9,020,700 | -0.11(-0.25%) |
Apr 16, 2012 | 45.90 | 45.91 | 44.80 | 44.80 | 15,421,500 | -1.16(-2.53%) |
Apr 13, 2012 | 45.34 | 46.29 | 45.25 | 45.96 | 10,450,800 | +0.61(+1.34%) |
Apr 12, 2012 | 45.32 | 45.52 | 45.00 | 45.35 | 5,646,600 | -0.02(-0.05%) |
Apr 11, 2012 | 45.17 | 45.45 | 45.05 | 45.38 | 7,803,000 | +0.53(+1.17%) |
Apr 10, 2012 | 45.46 | 45.46 | 44.78 | 44.85 | 8,125,200 | -0.62(-1.36%) |
Apr 09, 2012 | 45.16 | 45.64 | 45.04 | 45.47 | 6,858,900 | -0.02(-0.04%) |
Apr 06, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 2,561,151 | +0.00(+0.00%) |
Apr 05, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 7,684,200 | +0.29(+0.65%) |
Apr 04, 2012 | 44.36 | 45.63 | 44.33 | 45.19 | 16,697,700 | +0.73(+1.64%) |
Apr 03, 2012 | 43.97 | 44.49 | 43.85 | 44.46 | 7,589,700 | +0.52(+1.19%) |
Apr 02, 2012 | 43.25 | 44.07 | 43.22 | 43.94 | 8,928,000 | +0.78(+1.81%) |
Mar 30, 2012 | 43.76 | 43.88 | 43.04 | 43.16 | 16,077,600 | -0.62(-1.41%) |
Mar 29, 2012 | 43.46 | 43.79 | 43.23 | 43.78 | 7,222,500 | +0.33(+0.76%) |
Mar 28, 2012 | 43.96 | 44.06 | 43.29 | 43.45 | 6,013,800 | -0.49(-1.12%) |
Mar 27, 2012 | 43.93 | 44.23 | 43.78 | 43.94 | 5,935,500 | +0.16(+0.36%) |
Mar 26, 2012 | 43.83 | 44.17 | 43.52 | 43.78 | 10,161,000 | +0.05(+0.11%) |
Mar 23, 2012 | 43.33 | 43.77 | 43.02 | 43.73 | 7,059,600 | +0.60(+1.38%) |
Mar 22, 2012 | 43.43 | 43.58 | 43.11 | 43.14 | 10,404,900 | -0.52(-1.19%) |
Mar 21, 2012 | 43.66 | 43.81 | 43.31 | 43.66 | 9,956,700 | +0.19(+0.44%) |
Mar 20, 2012 | 43.61 | 43.99 | 43.42 | 43.47 | 9,149,400 | -0.52(-1.17%) |
Mar 19, 2012 | 43.53 | 44.12 | 43.30 | 43.98 | 11,097,900 | +0.47(+1.08%) |
Mar 16, 2012 | 43.55 | 43.75 | 43.33 | 43.51 | 15,216,300 | +0.05(+0.11%) |
Mar 15, 2012 | 43.40 | 43.57 | 43.03 | 43.47 | 5,980,500 | +0.08(+0.19%) |
Mar 14, 2012 | 43.67 | 43.87 | 43.20 | 43.38 | 6,778,800 | -0.36(-0.82%) |
Mar 13, 2012 | 43.46 | 43.74 | 43.09 | 43.74 | 7,812,900 | +0.43(+0.99%) |
Mar 12, 2012 | 43.11 | 43.54 | 43.01 | 43.31 | 10,476,900 | +0.34(+0.79%) |
Mar 09, 2012 | 43.36 | 43.40 | 42.86 | 42.97 | 8,181,000 | -0.48(-1.10%) |
Mar 08, 2012 | 42.91 | 43.54 | 42.91 | 43.45 | 12,304,800 | +0.78(+1.83%) |
Mar 07, 2012 | 42.35 | 42.85 | 42.25 | 42.67 | 10,106,100 | -0.02(-0.05%) |
Mar 06, 2012 | 42.67 | 43.03 | 42.42 | 42.69 | 9,415,800 | -0.10(-0.24%) |
Mar 05, 2012 | 43.02 | 43.24 | 42.64 | 42.79 | 12,225,600 | -0.15(-0.35%) |
Mar 02, 2012 | 43.13 | 43.29 | 42.75 | 42.94 | 11,992,500 | -0.35(-0.82%) |