Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.08 | 42.26 | 41.68 | 41.71 | 3,334,038 | -0.50(-1.18%) |
Jan 30, 2013 | 42.44 | 42.60 | 42.00 | 42.21 | 4,586,409 | -0.35(-0.83%) |
Jan 29, 2013 | 42.31 | 42.63 | 41.87 | 42.56 | 3,145,509 | +0.14(+0.34%) |
Jan 28, 2013 | 42.21 | 42.59 | 42.05 | 42.41 | 4,614,110 | +0.14(+0.34%) |
Jan 25, 2013 | 41.89 | 42.28 | 41.76 | 42.27 | 3,978,402 | +0.42(+1.01%) |
Jan 24, 2013 | 40.75 | 42.26 | 40.70 | 41.85 | 9,301,239 | +1.18(+2.91%) |
Jan 23, 2013 | 40.37 | 40.75 | 40.31 | 40.66 | 2,464,700 | +0.08(+0.20%) |
Jan 22, 2013 | 40.46 | 40.72 | 40.26 | 40.58 | 2,828,597 | +0.29(+0.72%) |
Jan 18, 2013 | 40.37 | 40.59 | 40.18 | 40.29 | 1,958,174 | -0.18(-0.45%) |
Jan 17, 2013 | 40.23 | 40.83 | 40.23 | 40.47 | 4,046,616 | +0.20(+0.49%) |
Jan 16, 2013 | 40.19 | 40.48 | 39.77 | 40.28 | 2,602,117 | -0.01(-0.02%) |
Jan 15, 2013 | 38.80 | 40.33 | 38.61 | 40.28 | 3,925,710 | +1.46(+3.77%) |
Jan 14, 2013 | 39.02 | 39.56 | 38.69 | 38.82 | 4,830,449 | -0.29(-0.74%) |
Jan 11, 2013 | 39.08 | 39.25 | 38.80 | 39.11 | 2,482,339 | -0.04(-0.09%) |
Jan 10, 2013 | 38.80 | 39.15 | 38.52 | 39.15 | 3,264,736 | +0.35(+0.91%) |
Jan 09, 2013 | 38.97 | 39.12 | 38.43 | 38.80 | 5,121,460 | -0.33(-0.85%) |
Jan 08, 2013 | 39.37 | 39.45 | 39.11 | 39.13 | 2,593,003 | -0.32(-0.82%) |
Jan 07, 2013 | 40.10 | 40.12 | 38.66 | 39.45 | 6,496,212 | -0.79(-1.97%) |
Jan 04, 2013 | 38.27 | 40.38 | 38.10 | 40.25 | 9,720,935 | +2.05(+5.36%) |
Jan 03, 2013 | 36.78 | 38.69 | 35.85 | 38.20 | 20,793,634 | -0.53(-1.37%) |
Jan 02, 2013 | 39.52 | 39.79 | 38.70 | 38.73 | 7,821,532 | -1.06(-2.65%) |
Dec 31, 2012 | 38.44 | 39.80 | 38.44 | 39.79 | 3,772,949 | +1.25(+3.26%) |
Dec 28, 2012 | 38.89 | 38.99 | 38.52 | 38.53 | 2,342,978 | -0.38(-0.97%) |
Dec 27, 2012 | 38.77 | 39.08 | 38.49 | 38.91 | 2,468,734 | +0.15(+0.40%) |
Dec 26, 2012 | 39.17 | 39.18 | 38.44 | 38.76 | 2,907,088 | -0.46(-1.17%) |
Dec 24, 2012 | 39.33 | 39.61 | 39.17 | 39.22 | 1,759,080 | -0.15(-0.39%) |
Dec 21, 2012 | 39.45 | 39.80 | 39.16 | 39.37 | 6,077,075 | -0.31(-0.77%) |
Dec 20, 2012 | 39.00 | 39.71 | 38.98 | 39.68 | 5,768,017 | +0.62(+1.59%) |
Dec 19, 2012 | 39.74 | 39.82 | 39.02 | 39.06 | 6,642,614 | -0.83(-2.08%) |
Dec 18, 2012 | 39.75 | 40.01 | 39.56 | 39.89 | 6,116,622 | +0.06(+0.16%) |
Dec 17, 2012 | 39.52 | 39.91 | 39.10 | 39.82 | 5,514,167 | +0.27(+0.68%) |
Dec 14, 2012 | 40.52 | 40.57 | 39.54 | 39.55 | 4,326,357 | -1.01(-2.49%) |
Dec 13, 2012 | 40.00 | 40.86 | 39.96 | 40.56 | 11,521,415 | +0.51(+1.26%) |
Dec 12, 2012 | 38.58 | 40.17 | 38.13 | 40.06 | 19,622,088 | +1.31(+3.38%) |
Dec 11, 2012 | 41.20 | 41.42 | 38.60 | 38.75 | 31,442,870 | -3.28(-7.79%) |
Dec 10, 2012 | 42.23 | 42.32 | 41.76 | 42.03 | 6,284,048 | -0.21(-0.49%) |
Dec 07, 2012 | 42.02 | 42.42 | 41.90 | 42.23 | 4,415,784 | +0.33(+0.80%) |
Dec 06, 2012 | 42.03 | 42.05 | 41.31 | 41.90 | 5,667,178 | -0.15(-0.36%) |
Dec 05, 2012 | 43.39 | 43.53 | 42.02 | 42.05 | 6,414,190 | -1.21(-2.80%) |
Dec 04, 2012 | 43.90 | 43.90 | 42.77 | 43.26 | 6,592,752 | -1.86(-4.12%) |
Nov 30, 2012 | 45.73 | 45.84 | 44.91 | 45.12 | 73,289,728 | +0.13(+0.28%) |
Nov 29, 2012 | 44.86 | 45.43 | 44.78 | 44.99 | 12,645,619 | +0.25(+0.56%) |
Nov 28, 2012 | 44.68 | 44.98 | 44.49 | 44.74 | 4,968,976 | +0.06(+0.14%) |
Nov 27, 2012 | 45.45 | 45.62 | 44.33 | 44.68 | 11,970,400 | +0.18(+0.41%) |
Nov 26, 2012 | 44.50 | 44.62 | 43.87 | 44.50 | 4,420,575 | -0.09(-0.20%) |
Nov 23, 2012 | 43.41 | 44.64 | 43.26 | 44.59 | 1,559,213 | +1.27(+2.94%) |
Nov 21, 2012 | 42.84 | 43.37 | 42.79 | 43.32 | 1,791,789 | +0.37(+0.86%) |
Nov 20, 2012 | 43.70 | 43.83 | 42.73 | 42.95 | 4,002,909 | -0.79(-1.82%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.60 | 43.74 | 2,666,777 | -0.21(-0.47%) |
Nov 16, 2012 | 43.15 | 44.05 | 43.15 | 43.95 | 5,009,546 | +0.67(+1.54%) |
Nov 15, 2012 | 42.77 | 43.41 | 42.64 | 43.28 | 4,785,127 | +0.70(+1.65%) |
Nov 14, 2012 | 42.35 | 43.07 | 42.24 | 42.58 | 3,797,851 | +0.52(+1.24%) |
Nov 13, 2012 | 42.17 | 42.84 | 41.92 | 42.05 | 3,847,841 | -0.10(-0.24%) |
Nov 12, 2012 | 42.26 | 42.38 | 41.93 | 42.15 | 1,822,366 | -0.25(-0.60%) |
Nov 09, 2012 | 43.20 | 43.37 | 42.30 | 42.41 | 4,571,319 | -1.02(-2.35%) |
Nov 08, 2012 | 43.03 | 43.48 | 43.03 | 43.42 | 2,506,545 | +0.13(+0.29%) |
Nov 07, 2012 | 43.33 | 43.57 | 42.77 | 43.30 | 2,450,363 | -0.02(-0.04%) |
Nov 06, 2012 | 43.07 | 43.60 | 42.86 | 43.32 | 2,498,248 | +0.24(+0.57%) |
Nov 05, 2012 | 42.87 | 43.19 | 42.76 | 43.07 | 2,053,724 | -0.04(-0.08%) |
Nov 02, 2012 | 43.73 | 43.90 | 43.02 | 43.11 | 2,089,020 | -0.66(-1.50%) |
Nov 01, 2012 | 43.68 | 43.99 | 43.34 | 43.77 | 3,967,605 | -0.11(-0.25%) |
Oct 31, 2012 | 43.68 | 44.22 | 43.24 | 43.88 | 4,521,557 | +0.89(+2.08%) |
Oct 26, 2012 | 42.68 | 42.98 | 42.98 | 42.98 | 2,528,297 | +0.30(+0.70%) |
Oct 25, 2012 | 42.79 | 43.00 | 42.46 | 42.68 | 3,000,957 | +0.07(+0.17%) |
Oct 24, 2012 | 42.74 | 42.89 | 42.27 | 42.61 | 5,140,382 | +0.10(+0.23%) |
Oct 23, 2012 | 42.20 | 42.75 | 41.98 | 42.51 | 3,711,293 | -0.05(-0.13%) |
Oct 19, 2012 | 42.71 | 43.68 | 42.49 | 42.57 | 4,470,603 | -0.11(-0.25%) |
Oct 18, 2012 | 43.84 | 44.13 | 41.57 | 42.68 | 11,657,956 | -0.86(-1.97%) |
Oct 17, 2012 | 45.43 | 45.86 | 41.13 | 43.53 | 18,800,702 | -1.85(-4.08%) |
Oct 16, 2012 | 44.59 | 45.50 | 44.44 | 45.38 | 4,227,086 | +0.87(+1.95%) |
Oct 15, 2012 | 44.72 | 44.87 | 44.26 | 44.52 | 4,607,953 | +0.07(+0.16%) |
Oct 12, 2012 | 44.62 | 44.95 | 44.13 | 44.44 | 6,135,905 | -0.29(-0.65%) |
Oct 11, 2012 | 45.81 | 46.18 | 44.24 | 44.73 | 10,651,194 | -0.80(-1.76%) |
Oct 10, 2012 | 45.62 | 46.16 | 45.37 | 45.54 | 2,865,558 | +0.23(+0.50%) |
Oct 09, 2012 | 46.07 | 46.19 | 45.29 | 45.31 | 3,548,923 | -0.76(-1.65%) |
Oct 08, 2012 | 46.73 | 46.75 | 46.06 | 46.07 | 3,234,338 | -0.58(-1.24%) |
Oct 05, 2012 | 47.19 | 47.34 | 46.50 | 46.65 | 3,549,182 | -0.34(-0.73%) |
Oct 04, 2012 | 46.70 | 47.21 | 46.57 | 46.99 | 6,995,012 | +0.47(+1.01%) |
Oct 03, 2012 | 46.75 | 46.79 | 46.44 | 46.52 | 3,548,302 | +0.00(+0.00%) |
Oct 02, 2012 | 46.70 | 46.70 | 46.20 | 46.52 | 5,811,351 | -0.05(-0.12%) |
Oct 01, 2012 | 46.93 | 47.06 | 46.47 | 46.57 | 6,440,990 | +0.06(+0.14%) |
Sep 28, 2012 | 46.77 | 46.92 | 46.47 | 46.51 | 29,158,686 | -0.42(-0.88%) |
Sep 27, 2012 | 46.03 | 47.37 | 46.03 | 46.93 | 8,449,225 | -0.78(-1.63%) |
Sep 26, 2012 | 47.38 | 48.15 | 47.34 | 47.70 | 3,357,105 | +0.14(+0.30%) |
Sep 25, 2012 | 47.40 | 47.74 | 47.31 | 47.56 | 2,684,930 | +0.17(+0.36%) |
Sep 24, 2012 | 47.29 | 47.58 | 47.24 | 47.39 | 2,663,337 | -0.39(-0.81%) |
Sep 21, 2012 | 47.62 | 47.77 | 47.42 | 47.77 | 3,839,887 | +0.44(+0.93%) |
Sep 20, 2012 | 46.31 | 47.64 | 46.17 | 47.33 | 5,854,819 | +1.15(+2.48%) |
Sep 19, 2012 | 45.34 | 46.42 | 45.34 | 46.19 | 2,884,405 | +0.84(+1.85%) |
Sep 18, 2012 | 45.16 | 45.36 | 45.06 | 45.35 | 2,250,281 | +0.13(+0.28%) |
Sep 17, 2012 | 45.09 | 45.36 | 44.92 | 45.22 | 2,218,232 | -0.05(-0.10%) |
Sep 14, 2012 | 45.95 | 46.04 | 45.17 | 45.27 | 3,003,824 | -0.52(-1.14%) |
Sep 13, 2012 | 44.78 | 45.85 | 44.75 | 45.79 | 3,149,255 | +0.92(+2.05%) |
Sep 12, 2012 | 44.59 | 45.21 | 44.29 | 44.87 | 3,874,472 | +0.80(+1.82%) |
Sep 11, 2012 | 44.05 | 44.44 | 43.78 | 44.07 | 2,597,483 | -0.13(-0.29%) |
Sep 10, 2012 | 44.70 | 45.07 | 44.15 | 44.19 | 2,891,553 | -0.79(-1.77%) |
Sep 07, 2012 | 45.64 | 45.73 | 44.94 | 44.99 | 3,385,567 | -0.71(-1.56%) |
Sep 06, 2012 | 46.56 | 46.59 | 45.32 | 45.70 | 4,996,263 | -0.38(-0.82%) |
Sep 05, 2012 | 46.85 | 46.93 | 45.81 | 46.08 | 6,191,910 | +0.36(+0.79%) |
Sep 04, 2012 | 46.31 | 46.32 | 45.02 | 45.72 | 4,372,804 | -0.37(-0.80%) |
Aug 31, 2012 | 45.39 | 46.40 | 45.38 | 46.09 | 4,868,105 | +0.90(+2.00%) |
Aug 30, 2012 | 43.61 | 45.60 | 43.52 | 45.18 | 9,316,528 | +1.38(+3.15%) |
Aug 29, 2012 | 43.99 | 44.14 | 43.65 | 43.80 | 2,752,064 | -0.28(-0.63%) |
Aug 27, 2012 | 44.59 | 44.87 | 43.83 | 44.08 | 5,180,492 | -0.73(-1.63%) |
Aug 24, 2012 | 44.63 | 45.31 | 44.63 | 44.81 | 2,681,244 | -0.05(-0.10%) |
Aug 23, 2012 | 44.91 | 45.15 | 43.49 | 44.86 | 5,054,241 | -0.75(-1.64%) |
Aug 22, 2012 | 45.70 | 45.73 | 45.28 | 45.61 | 2,059,918 | -0.21(-0.45%) |
Aug 21, 2012 | 45.88 | 46.16 | 45.62 | 45.82 | 2,407,585 | -0.02(-0.04%) |
Aug 20, 2012 | 46.56 | 46.56 | 45.71 | 45.83 | 1,925,399 | -0.51(-1.09%) |
Aug 17, 2012 | 46.50 | 46.71 | 46.06 | 46.34 | 2,215,803 | +0.12(+0.25%) |
Aug 16, 2012 | 45.80 | 46.52 | 45.39 | 46.22 | 4,309,297 | -0.49(-1.04%) |
Aug 15, 2012 | 47.30 | 47.51 | 46.65 | 46.71 | 1,480,127 | -0.50(-1.05%) |
Aug 14, 2012 | 47.49 | 47.74 | 47.09 | 47.21 | 1,234,141 | -0.21(-0.44%) |
Aug 13, 2012 | 46.74 | 47.46 | 46.49 | 47.41 | 2,724,138 | +0.69(+1.49%) |
Aug 10, 2012 | 46.17 | 46.89 | 46.11 | 46.72 | 2,185,072 | +0.38(+0.82%) |
Aug 09, 2012 | 47.06 | 47.34 | 46.29 | 46.34 | 1,580,445 | -0.68(-1.44%) |
Aug 08, 2012 | 47.41 | 47.49 | 46.89 | 47.02 | 2,005,770 | -0.56(-1.18%) |
Aug 07, 2012 | 46.66 | 47.80 | 46.57 | 47.58 | 2,398,802 | +1.06(+2.29%) |
Aug 06, 2012 | 46.89 | 47.34 | 46.47 | 46.51 | 1,338,588 | -0.32(-0.69%) |
Aug 03, 2012 | 47.15 | 47.15 | 46.61 | 46.84 | 2,308,195 | +0.39(+0.84%) |
Aug 02, 2012 | 45.95 | 46.54 | 45.92 | 46.45 | 2,586,190 | +0.37(+0.80%) |
Aug 01, 2012 | 46.37 | 46.08 | 46.08 | 46.08 | 2,917,218 | +0.05(+0.10%) |
Jul 31, 2012 | 46.02 | 46.26 | 45.41 | 46.03 | 3,009,672 | +0.05(+0.12%) |
Jul 30, 2012 | 46.45 | 46.60 | 45.46 | 45.98 | 3,740,888 | -0.04(-0.08%) |
Jul 27, 2012 | 46.43 | 46.55 | 45.82 | 46.01 | 3,780,209 | -0.26(-0.57%) |
Jul 26, 2012 | 46.54 | 46.90 | 45.64 | 46.28 | 4,555,019 | -0.01(-0.02%) |
Jul 25, 2012 | 46.01 | 46.41 | 44.60 | 46.29 | 5,827,156 | -1.07(-2.27%) |
Jul 24, 2012 | 47.48 | 47.77 | 47.01 | 47.36 | 4,128,436 | +0.14(+0.31%) |
Jul 23, 2012 | 46.61 | 47.40 | 45.90 | 47.21 | 3,266,420 | -0.02(-0.04%) |
Jul 20, 2012 | 47.15 | 47.85 | 46.39 | 47.23 | 3,590,279 | +0.05(+0.10%) |
Jul 19, 2012 | 48.61 | 48.94 | 47.14 | 47.19 | 5,606,497 | -1.31(-2.70%) |
Jul 18, 2012 | 49.63 | 49.93 | 48.10 | 48.50 | 4,777,585 | -1.19(-2.40%) |
Jul 17, 2012 | 49.46 | 49.84 | 49.11 | 49.69 | 1,527,824 | +0.41(+0.82%) |
Jul 16, 2012 | 49.18 | 49.56 | 48.76 | 49.28 | 2,217,311 | +0.07(+0.15%) |
Jul 13, 2012 | 49.18 | 49.31 | 48.79 | 49.21 | 1,719,241 | +0.48(+0.98%) |
Jul 12, 2012 | 49.41 | 49.60 | 48.69 | 48.73 | 3,405,458 | -0.83(-1.68%) |
Jul 11, 2012 | 50.09 | 50.14 | 49.13 | 49.56 | 2,101,051 | -0.61(-1.22%) |
Jul 10, 2012 | 49.66 | 50.57 | 49.53 | 50.17 | 3,683,735 | +0.67(+1.35%) |
Jul 09, 2012 | 49.16 | 49.70 | 49.09 | 49.51 | 1,657,560 | +0.24(+0.49%) |
Jul 06, 2012 | 48.72 | 49.68 | 48.64 | 49.26 | 2,124,192 | +0.27(+0.55%) |
Jul 05, 2012 | 48.51 | 49.25 | 47.85 | 48.99 | 4,485,224 | +0.48(+0.99%) |
Jul 03, 2012 | 49.39 | 49.48 | 48.04 | 48.51 | 2,596,503 | -0.88(-1.77%) |
Jul 02, 2012 | 49.08 | 49.65 | 48.98 | 49.39 | 2,567,857 | +0.31(+0.63%) |
Jun 29, 2012 | 49.04 | 49.35 | 48.48 | 49.08 | 3,524,949 | +0.60(+1.23%) |
Jun 28, 2012 | 47.60 | 48.51 | 47.48 | 48.49 | 3,655,771 | -0.26(-0.54%) |
Jun 27, 2012 | 49.84 | 49.90 | 48.08 | 48.75 | 5,390,461 | -0.84(-1.69%) |
Jun 26, 2012 | 48.66 | 49.80 | 48.05 | 49.59 | 5,140,583 | +1.59(+3.31%) |
Jun 25, 2012 | 47.38 | 48.23 | 47.19 | 48.00 | 4,263,209 | +0.53(+1.12%) |
Jun 22, 2012 | 47.33 | 47.68 | 47.08 | 47.47 | 9,582,523 | +0.20(+0.42%) |
Jun 21, 2012 | 47.67 | 47.88 | 47.05 | 47.27 | 4,287,155 | -0.20(-0.42%) |
Jun 20, 2012 | 47.22 | 47.49 | 46.94 | 47.47 | 3,581,406 | +0.36(+0.77%) |
Jun 19, 2012 | 46.63 | 47.21 | 46.52 | 47.11 | 3,454,005 | +0.51(+1.10%) |
Jun 18, 2012 | 46.95 | 47.15 | 46.51 | 46.59 | 4,369,580 | -0.51(-1.07%) |
Jun 15, 2012 | 45.80 | 47.10 | 45.60 | 47.10 | 8,277,871 | +1.48(+3.24%) |
Jun 14, 2012 | 45.57 | 45.89 | 45.26 | 45.62 | 5,121,163 | +0.33(+0.74%) |
Jun 13, 2012 | 45.50 | 45.75 | 45.13 | 45.28 | 3,821,831 | -0.14(-0.30%) |
Jun 12, 2012 | 45.46 | 45.57 | 44.79 | 45.42 | 4,023,847 | +0.14(+0.30%) |
Jun 11, 2012 | 45.80 | 45.80 | 45.08 | 45.28 | 4,306,348 | -0.10(-0.22%) |
Jun 08, 2012 | 44.20 | 45.80 | 44.17 | 45.38 | 5,006,984 | +1.18(+2.67%) |
Jun 07, 2012 | 44.46 | 44.66 | 43.86 | 44.20 | 5,248,957 | +0.25(+0.57%) |
Jun 06, 2012 | 43.01 | 44.20 | 42.83 | 43.95 | 25,151,514 | +1.75(+4.15%) |
Jun 05, 2012 | 42.05 | 42.94 | 41.92 | 42.20 | 9,436,668 | -1.56(-3.57%) |
Jun 04, 2012 | 44.10 | 44.19 | 42.98 | 43.76 | 5,752,780 | -0.12(-0.27%) |
Jun 01, 2012 | 43.70 | 44.18 | 43.52 | 43.88 | 5,819,732 | -0.26(-0.59%) |
May 31, 2012 | 43.73 | 44.67 | 43.73 | 44.14 | 5,126,741 | +0.32(+0.72%) |
May 30, 2012 | 43.29 | 43.85 | 42.69 | 43.82 | 3,339,712 | +0.45(+1.04%) |
May 29, 2012 | 43.27 | 43.57 | 42.68 | 43.37 | 2,696,662 | +0.43(+1.01%) |
May 25, 2012 | 43.05 | 43.24 | 42.86 | 42.94 | 1,188,048 | -0.06(-0.15%) |
May 24, 2012 | 42.48 | 43.40 | 42.41 | 43.00 | 3,109,831 | +0.68(+1.60%) |
May 23, 2012 | 41.25 | 42.50 | 41.25 | 42.32 | 2,211,509 | +0.90(+2.18%) |
May 22, 2012 | 41.87 | 42.17 | 41.32 | 41.42 | 2,359,596 | -0.41(-0.97%) |
May 21, 2012 | 41.16 | 41.96 | 41.13 | 41.83 | 2,884,752 | +0.63(+1.53%) |
May 18, 2012 | 41.59 | 41.92 | 40.94 | 41.20 | 2,734,939 | -0.31(-0.74%) |
May 17, 2012 | 42.41 | 42.51 | 41.22 | 41.50 | 4,218,069 | -1.46(-3.40%) |
May 16, 2012 | 42.41 | 43.07 | 42.31 | 42.96 | 2,581,956 | +0.55(+1.30%) |
May 15, 2012 | 42.26 | 42.76 | 42.19 | 42.41 | 1,552,963 | +0.16(+0.38%) |
May 14, 2012 | 42.46 | 42.96 | 42.21 | 42.25 | 2,164,674 | -0.32(-0.74%) |
May 11, 2012 | 42.23 | 43.11 | 42.17 | 42.57 | 2,618,615 | +0.20(+0.47%) |
May 10, 2012 | 42.56 | 42.77 | 42.16 | 42.37 | 2,590,564 | +0.10(+0.23%) |
May 09, 2012 | 42.05 | 42.72 | 42.05 | 42.27 | 3,257,908 | -0.23(-0.55%) |
May 08, 2012 | 43.29 | 43.42 | 41.96 | 42.50 | 3,398,012 | -1.00(-2.30%) |
May 07, 2012 | 42.78 | 43.86 | 42.68 | 43.51 | 4,418,415 | +0.59(+1.37%) |
May 04, 2012 | 43.32 | 43.68 | 42.84 | 42.92 | 2,163,501 | -0.47(-1.08%) |
May 03, 2012 | 43.56 | 44.00 | 43.26 | 43.39 | 2,439,357 | -0.10(-0.23%) |
May 02, 2012 | 43.00 | 43.69 | 42.96 | 43.49 | 2,077,684 | +0.35(+0.82%) |
May 01, 2012 | 42.87 | 43.83 | 42.78 | 43.14 | 2,182,601 | +0.31(+0.72%) |
Apr 30, 2012 | 43.94 | 43.98 | 42.77 | 42.83 | 2,246,388 | -0.29(-0.67%) |
Apr 27, 2012 | 42.82 | 43.33 | 42.40 | 43.12 | 3,951,346 | +0.33(+0.78%) |
Apr 26, 2012 | 41.77 | 42.97 | 41.72 | 42.78 | 4,850,121 | +1.00(+2.40%) |
Apr 25, 2012 | 41.50 | 41.85 | 41.33 | 41.78 | 2,639,773 | +0.55(+1.34%) |
Apr 24, 2012 | 41.83 | 42.03 | 41.01 | 41.23 | 3,000,931 | -0.73(-1.74%) |
Apr 23, 2012 | 42.14 | 42.31 | 41.55 | 41.96 | 1,424,628 | -0.39(-0.92%) |
Apr 20, 2012 | 42.31 | 42.57 | 42.04 | 42.35 | 1,081,467 | +0.26(+0.62%) |
Apr 19, 2012 | 42.34 | 42.49 | 41.93 | 42.09 | 1,430,918 | -0.22(-0.51%) |
Apr 18, 2012 | 41.97 | 42.58 | 41.85 | 42.31 | 1,910,285 | +0.30(+0.71%) |
Apr 17, 2012 | 41.71 | 42.03 | 41.39 | 42.01 | 2,756,635 | +0.60(+1.44%) |
Apr 16, 2012 | 41.80 | 41.91 | 41.25 | 41.41 | 2,203,015 | -0.37(-0.89%) |
Apr 13, 2012 | 41.98 | 42.19 | 41.65 | 41.78 | 2,091,157 | -0.30(-0.71%) |
Apr 12, 2012 | 41.37 | 42.11 | 41.22 | 42.08 | 1,639,066 | +0.69(+1.68%) |
Apr 11, 2012 | 41.23 | 41.66 | 41.03 | 41.39 | 2,157,786 | +0.32(+0.79%) |
Apr 10, 2012 | 42.05 | 42.15 | 40.92 | 41.06 | 2,665,719 | -0.94(-2.23%) |
Apr 09, 2012 | 42.11 | 42.28 | 41.90 | 42.00 | 2,060,301 | -0.61(-1.44%) |
Apr 05, 2012 | 42.13 | 42.77 | 42.05 | 42.61 | 2,518,561 | +0.34(+0.81%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.89 | 42.27 | 2,586,700 | -0.14(-0.34%) |
Apr 03, 2012 | 42.21 | 42.86 | 42.21 | 42.41 | 1,884,719 | +0.22(+0.51%) |
Apr 02, 2012 | 41.85 | 42.52 | 41.68 | 42.20 | 3,517,547 | +0.51(+1.21%) |
Mar 30, 2012 | 41.96 | 42.09 | 38.97 | 41.69 | 3,950,611 | -0.06(-0.15%) |
Mar 29, 2012 | 41.70 | 41.92 | 41.39 | 41.76 | 4,646,723 | +0.24(+0.59%) |
Mar 28, 2012 | 40.87 | 41.76 | 40.47 | 41.51 | 18,839,124 | +0.23(+0.55%) |
Mar 27, 2012 | 41.94 | 42.13 | 41.24 | 41.29 | 6,799,190 | -1.36(-3.19%) |
Mar 26, 2012 | 42.74 | 42.82 | 42.30 | 42.65 | 1,909,827 | +0.12(+0.28%) |
Mar 23, 2012 | 42.79 | 42.95 | 42.14 | 42.53 | 2,933,154 | +0.89(+2.15%) |
Mar 22, 2012 | 41.40 | 42.37 | 41.01 | 41.64 | 3,901,898 | +1.25(+3.11%) |
Mar 21, 2012 | 40.98 | 41.31 | 40.32 | 40.38 | 2,245,108 | -0.45(-1.11%) |
Mar 20, 2012 | 40.83 | 40.85 | 40.38 | 40.83 | 2,899,760 | +0.45(+1.12%) |
Mar 19, 2012 | 40.35 | 40.65 | 39.97 | 40.38 | 1,780,764 | +0.05(+0.13%) |
Mar 16, 2012 | 40.73 | 40.91 | 40.28 | 40.33 | 1,326,888 | -0.40(-0.98%) |
Mar 15, 2012 | 40.20 | 41.29 | 39.96 | 40.73 | 2,684,638 | +0.60(+1.51%) |
Mar 14, 2012 | 39.41 | 40.12 | 39.41 | 40.12 | 1,329,585 | +0.54(+1.37%) |
Mar 13, 2012 | 39.54 | 39.78 | 39.18 | 39.58 | 1,125,674 | +0.23(+0.57%) |
Mar 12, 2012 | 39.87 | 40.00 | 39.28 | 39.35 | 1,163,131 | -0.54(-1.36%) |
Mar 09, 2012 | 39.17 | 40.08 | 39.03 | 39.90 | 1,872,108 | +0.75(+1.91%) |
Mar 08, 2012 | 38.44 | 39.15 | 38.34 | 39.15 | 1,374,921 | +0.75(+1.95%) |
Mar 07, 2012 | 38.64 | 38.68 | 38.14 | 38.40 | 1,149,792 | -0.14(-0.37%) |
Mar 06, 2012 | 38.84 | 38.87 | 38.32 | 38.54 | 1,591,015 | -0.44(-1.13%) |
Mar 05, 2012 | 38.67 | 39.10 | 38.51 | 38.98 | 1,238,557 | +0.39(+1.01%) |
Mar 02, 2012 | 38.80 | 38.89 | 38.49 | 38.60 | 1,968,599 | -0.22(-0.56%) |
Mar 01, 2012 | 38.00 | 38.91 | 37.94 | 38.81 | 2,902,740 | +0.86(+2.26%) |
Feb 29, 2012 | 38.26 | 38.30 | 37.64 | 37.96 | 1,949,506 | -0.21(-0.54%) |
Feb 28, 2012 | 37.68 | 38.17 | 37.18 | 38.16 | 1,761,388 | +0.59(+1.56%) |
Feb 27, 2012 | 37.46 | 37.69 | 37.35 | 37.58 | 1,755,239 | -0.03(-0.07%) |
Feb 24, 2012 | 38.03 | 38.06 | 37.56 | 37.60 | 1,458,809 | -0.42(-1.12%) |
Feb 23, 2012 | 37.34 | 38.16 | 37.34 | 38.03 | 1,856,413 | +0.69(+1.84%) |
Feb 22, 2012 | 37.85 | 37.93 | 37.21 | 37.34 | 2,303,566 | -0.68(-1.78%) |
Feb 21, 2012 | 38.41 | 38.74 | 37.86 | 38.02 | 1,539,896 | -0.23(-0.59%) |
Feb 17, 2012 | 37.95 | 38.35 | 37.86 | 38.24 | 1,436,464 | +0.40(+1.05%) |
Feb 16, 2012 | 38.06 | 38.42 | 37.68 | 37.85 | 1,908,917 | -0.30(-0.78%) |
Feb 15, 2012 | 38.36 | 38.55 | 37.93 | 38.15 | 2,095,827 | -0.20(-0.52%) |
Feb 14, 2012 | 37.46 | 38.35 | 37.45 | 38.34 | 1,063,812 | +0.66(+1.75%) |
Feb 13, 2012 | 38.79 | 38.94 | 37.63 | 37.69 | 3,036,098 | -1.02(-2.63%) |
Feb 10, 2012 | 38.33 | 38.71 | 38.05 | 38.70 | 1,371,111 | +0.20(+0.52%) |
Feb 09, 2012 | 38.14 | 38.51 | 37.80 | 38.51 | 1,919,624 | +0.36(+0.95%) |
Feb 08, 2012 | 38.30 | 38.55 | 37.93 | 38.15 | 2,015,366 | -0.13(-0.33%) |
Feb 07, 2012 | 38.00 | 38.45 | 38.00 | 38.27 | 1,796,948 | +0.35(+0.93%) |
Feb 06, 2012 | 37.93 | 38.07 | 37.63 | 37.92 | 1,225,571 | +0.07(+0.19%) |
Feb 03, 2012 | 38.42 | 38.42 | 37.85 | 37.85 | 2,983,501 | -0.32(-0.85%) |
Feb 02, 2012 | 38.36 | 38.87 | 38.17 | 38.17 | 1,775,639 | -0.02(-0.05%) |