Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,699 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,739 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,885 | +0.08(+0.16%) |
Oct 24, 2012 | 50.07 | 50.08 | 49.88 | 49.91 | 8,034,577 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,092 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,784,908 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,334 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,036 | +0.11(+0.23%) |
Oct 16, 2012 | 50.19 | 50.33 | 50.12 | 50.30 | 6,557,369 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.93 | 50.12 | 4,410,476 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,108 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,434 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.51 | 49.53 | 10,072,301 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,008 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.72 | 49.79 | 2,119,906 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,719 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,258 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,619 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,619 | +0.12(+0.25%) |
Oct 01, 2012 | 49.76 | 49.76 | 49.40 | 49.43 | 9,988,734 | -0.08(-0.17%) |
Sep 28, 2012 | 49.71 | 49.71 | 49.51 | 49.51 | 6,837,871 | -0.24(-0.47%) |
Sep 27, 2012 | 49.45 | 49.75 | 49.35 | 49.75 | 7,237,513 | +0.54(+1.09%) |
Sep 26, 2012 | 49.45 | 49.46 | 49.07 | 49.21 | 12,217,759 | -0.25(-0.50%) |
Sep 25, 2012 | 49.92 | 49.94 | 49.42 | 49.46 | 10,675,482 | -0.45(-0.89%) |
Sep 24, 2012 | 49.90 | 49.95 | 49.86 | 49.91 | 3,480,560 | -0.06(-0.13%) |
Sep 21, 2012 | 50.14 | 50.14 | 49.91 | 49.97 | 5,819,415 | -0.07(-0.14%) |
Sep 20, 2012 | 50.23 | 50.23 | 50.03 | 50.04 | 3,956,012 | -0.24(-0.47%) |
Sep 19, 2012 | 50.39 | 50.39 | 50.28 | 50.28 | 6,163,754 | -0.06(-0.13%) |
Sep 18, 2012 | 50.33 | 50.38 | 50.22 | 50.34 | 7,641,748 | +0.02(+0.04%) |
Sep 17, 2012 | 50.31 | 50.41 | 50.26 | 50.32 | 5,733,126 | -0.04(-0.09%) |
Sep 14, 2012 | 50.37 | 50.45 | 50.27 | 50.36 | 6,463,286 | -0.01(-0.01%) |
Sep 13, 2012 | 50.07 | 50.38 | 50.03 | 50.37 | 11,085,466 | +0.32(+0.64%) |
Sep 12, 2012 | 49.96 | 50.06 | 49.93 | 50.04 | 3,648,857 | +0.15(+0.30%) |
Sep 11, 2012 | 49.58 | 49.89 | 49.58 | 49.89 | 8,202,657 | +0.34(+0.68%) |
Sep 10, 2012 | 49.61 | 49.73 | 49.52 | 49.56 | 3,986,467 | -0.08(-0.16%) |
Sep 07, 2012 | 49.62 | 49.67 | 49.55 | 49.64 | 6,344,206 | +0.09(+0.17%) |
Sep 06, 2012 | 49.28 | 49.56 | 49.28 | 49.55 | 6,162,684 | +0.29(+0.59%) |
Sep 05, 2012 | 49.30 | 49.31 | 49.22 | 49.26 | 2,872,539 | +0.01(+0.01%) |
Sep 04, 2012 | 49.28 | 49.28 | 49.12 | 49.26 | 7,310,140 | -0.00(-0.00%) |
Aug 31, 2012 | 49.13 | 49.29 | 49.13 | 49.26 | 3,377,259 | +0.13(+0.26%) |
Aug 30, 2012 | 49.12 | 49.18 | 49.08 | 49.13 | 3,790,851 | -0.02(-0.04%) |
Aug 29, 2012 | 49.15 | 49.17 | 49.08 | 49.15 | 3,032,079 | +0.03(+0.05%) |
Aug 27, 2012 | 49.15 | 49.20 | 49.04 | 49.12 | 3,530,655 | -0.04(-0.08%) |
Aug 24, 2012 | 48.96 | 49.17 | 48.92 | 49.16 | 3,902,698 | +0.22(+0.45%) |
Aug 23, 2012 | 48.96 | 49.00 | 48.87 | 48.94 | 2,140,007 | -0.01(-0.02%) |
Aug 22, 2012 | 48.95 | 49.01 | 48.91 | 48.95 | 3,540,880 | -0.05(-0.10%) |
Aug 21, 2012 | 48.94 | 49.01 | 48.92 | 49.00 | 4,744,534 | +0.11(+0.22%) |
Aug 20, 2012 | 48.85 | 48.92 | 48.77 | 48.89 | 4,373,350 | +0.06(+0.12%) |
Aug 17, 2012 | 48.80 | 48.89 | 48.76 | 48.84 | 4,164,956 | +0.00(+0.00%) |
Aug 16, 2012 | 48.73 | 48.86 | 48.59 | 48.84 | 5,462,586 | +0.18(+0.37%) |
Aug 15, 2012 | 48.94 | 48.94 | 48.65 | 48.65 | 4,836,816 | -0.23(-0.48%) |
Aug 14, 2012 | 48.81 | 48.97 | 48.80 | 48.89 | 4,463,033 | +0.07(+0.15%) |
Aug 13, 2012 | 48.77 | 48.81 | 48.68 | 48.81 | 3,763,362 | +0.03(+0.05%) |
Aug 10, 2012 | 48.77 | 48.86 | 48.71 | 48.79 | 2,874,478 | -0.04(-0.09%) |
Aug 09, 2012 | 48.88 | 48.90 | 48.75 | 48.83 | 5,577,441 | +0.01(+0.01%) |
Aug 08, 2012 | 48.86 | 48.92 | 48.80 | 48.82 | 5,927,137 | +0.03(+0.07%) |
Aug 07, 2012 | 48.98 | 49.03 | 48.74 | 48.79 | 6,899,048 | -0.10(-0.20%) |
Aug 06, 2012 | 48.89 | 49.08 | 48.89 | 48.89 | 5,368,999 | -0.03(-0.07%) |
Aug 03, 2012 | 48.87 | 49.03 | 48.85 | 48.92 | 8,626,179 | +0.20(+0.42%) |
Aug 02, 2012 | 48.79 | 48.86 | 48.63 | 48.72 | 8,466,026 | -0.20(-0.40%) |
Aug 01, 2012 | 48.77 | 48.92 | 48.63 | 48.92 | 6,744,452 | +0.26(+0.54%) |
Jul 31, 2012 | 48.78 | 48.81 | 48.57 | 48.65 | 6,654,794 | -0.12(-0.24%) |
Jul 30, 2012 | 48.76 | 48.78 | 48.63 | 48.77 | 7,331,309 | +0.00(+0.00%) |
Jul 27, 2012 | 48.48 | 48.78 | 48.48 | 48.77 | 10,473,452 | +0.29(+0.59%) |
Jul 26, 2012 | 48.22 | 48.50 | 48.19 | 48.48 | 8,162,924 | +0.49(+1.03%) |
Jul 25, 2012 | 48.22 | 48.24 | 47.98 | 47.99 | 5,448,960 | -0.10(-0.21%) |
Jul 24, 2012 | 48.34 | 48.37 | 48.05 | 48.09 | 6,498,267 | -0.30(-0.61%) |
Jul 23, 2012 | 48.20 | 48.43 | 48.06 | 48.39 | 8,597,957 | -0.08(-0.16%) |
Jul 20, 2012 | 48.55 | 48.60 | 48.40 | 48.47 | 5,152,002 | -0.23(-0.47%) |
Jul 19, 2012 | 48.55 | 48.75 | 48.53 | 48.69 | 8,892,829 | +0.12(+0.25%) |
Jul 18, 2012 | 48.35 | 48.57 | 48.33 | 48.57 | 7,461,160 | +0.20(+0.42%) |
Jul 17, 2012 | 48.28 | 48.38 | 48.12 | 48.37 | 7,607,943 | +0.23(+0.47%) |
Jul 16, 2012 | 48.12 | 48.30 | 48.10 | 48.14 | 4,106,745 | -0.19(-0.38%) |
Jul 13, 2012 | 48.23 | 48.35 | 48.15 | 48.33 | 4,365,892 | +0.15(+0.31%) |
Jul 12, 2012 | 48.24 | 48.26 | 47.99 | 48.18 | 3,749,009 | -0.11(-0.22%) |
Jul 11, 2012 | 48.21 | 48.32 | 48.09 | 48.29 | 6,010,050 | +0.15(+0.32%) |
Jul 10, 2012 | 48.39 | 48.46 | 48.07 | 48.13 | 3,454,120 | -0.21(-0.44%) |
Jul 09, 2012 | 48.27 | 48.41 | 48.22 | 48.34 | 3,612,391 | +0.02(+0.03%) |
Jul 06, 2012 | 48.14 | 48.35 | 48.12 | 48.33 | 4,923,783 | -0.06(-0.13%) |
Jul 05, 2012 | 48.28 | 48.50 | 48.13 | 48.39 | 4,186,705 | +0.01(+0.01%) |
Jul 03, 2012 | 48.25 | 48.42 | 48.19 | 48.39 | 3,745,959 | +0.18(+0.36%) |
Jul 02, 2012 | 48.17 | 48.21 | 47.96 | 48.21 | 7,182,368 | +0.05(+0.11%) |
Jun 29, 2012 | 48.00 | 48.16 | 47.89 | 48.16 | 6,435,126 | +0.45(+0.95%) |
Jun 28, 2012 | 47.58 | 47.74 | 47.52 | 47.71 | 5,816,797 | -0.01(-0.01%) |
Jun 27, 2012 | 47.51 | 47.72 | 47.51 | 47.71 | 3,635,583 | +0.28(+0.60%) |
Jun 26, 2012 | 47.54 | 47.54 | 47.30 | 47.43 | 4,469,433 | -0.07(-0.14%) |
Jun 25, 2012 | 47.38 | 47.51 | 47.30 | 47.49 | 6,417,510 | -0.07(-0.16%) |
Jun 22, 2012 | 47.41 | 47.63 | 47.40 | 47.57 | 6,087,911 | +0.32(+0.68%) |
Jun 21, 2012 | 47.69 | 47.85 | 47.17 | 47.25 | 9,181,588 | -0.39(-0.82%) |
Jun 20, 2012 | 47.57 | 47.66 | 47.38 | 47.64 | 7,049,599 | +0.18(+0.39%) |
Jun 19, 2012 | 47.32 | 47.54 | 47.13 | 47.45 | 5,324,792 | +0.33(+0.71%) |
Jun 18, 2012 | 47.00 | 47.13 | 46.95 | 47.12 | 6,877,357 | +0.02(+0.03%) |
Jun 15, 2012 | 46.95 | 47.15 | 46.95 | 47.10 | 5,086,105 | +0.08(+0.18%) |
Jun 14, 2012 | 46.68 | 47.08 | 46.65 | 47.02 | 7,343,493 | +0.35(+0.75%) |
Jun 13, 2012 | 46.74 | 46.91 | 46.56 | 46.67 | 6,686,065 | -0.14(-0.29%) |
Jun 12, 2012 | 46.64 | 46.86 | 46.56 | 46.81 | 6,915,712 | +0.33(+0.70%) |
Jun 11, 2012 | 46.90 | 46.95 | 46.48 | 46.48 | 9,983,264 | -0.31(-0.65%) |
Jun 08, 2012 | 46.60 | 46.90 | 46.52 | 46.79 | 7,085,704 | +0.18(+0.38%) |
Jun 07, 2012 | 46.69 | 46.81 | 46.44 | 46.61 | 10,339,011 | +0.17(+0.37%) |
Jun 06, 2012 | 46.15 | 46.44 | 46.06 | 46.43 | 4,425,672 | +0.49(+1.07%) |
Jun 05, 2012 | 45.65 | 46.10 | 45.61 | 45.94 | 5,630,062 | +0.29(+0.64%) |
Jun 04, 2012 | 45.65 | 45.82 | 45.60 | 45.65 | 5,924,972 | +0.04(+0.08%) |
Jun 01, 2012 | 45.67 | 45.98 | 45.56 | 45.62 | 11,270,423 | -0.40(-0.87%) |
May 31, 2012 | 46.56 | 46.56 | 46.01 | 46.02 | 20,420,318 | -0.49(-1.06%) |
May 30, 2012 | 46.52 | 46.56 | 46.41 | 46.51 | 4,850,990 | -0.21(-0.45%) |
May 29, 2012 | 46.41 | 46.79 | 46.37 | 46.72 | 8,339,561 | +0.51(+1.10%) |
May 25, 2012 | 46.44 | 46.47 | 46.18 | 46.21 | 3,149,945 | -0.15(-0.32%) |
May 24, 2012 | 46.27 | 46.48 | 46.27 | 46.36 | 4,163,772 | +0.01(+0.02%) |
May 23, 2012 | 46.29 | 46.49 | 46.11 | 46.35 | 8,241,055 | -0.05(-0.10%) |
May 22, 2012 | 46.54 | 46.72 | 46.34 | 46.39 | 7,010,062 | -0.01(-0.01%) |
May 21, 2012 | 45.98 | 46.43 | 45.97 | 46.40 | 8,157,561 | +0.48(+1.04%) |
May 18, 2012 | 46.14 | 46.29 | 45.86 | 45.92 | 12,446,632 | -0.00(-0.01%) |
May 17, 2012 | 46.57 | 46.57 | 45.81 | 45.92 | 16,913,980 | -0.64(-1.38%) |
May 16, 2012 | 47.09 | 47.21 | 46.55 | 46.57 | 11,872,178 | -0.46(-0.98%) |
May 15, 2012 | 47.24 | 47.28 | 47.03 | 47.03 | 9,998,477 | -0.23(-0.49%) |
May 14, 2012 | 47.45 | 47.48 | 47.19 | 47.26 | 8,666,994 | -0.35(-0.74%) |
May 11, 2012 | 47.47 | 47.79 | 47.44 | 47.61 | 5,274,053 | +0.12(+0.25%) |
May 10, 2012 | 47.70 | 47.73 | 47.46 | 47.49 | 6,397,259 | -0.05(-0.11%) |
May 09, 2012 | 47.59 | 47.64 | 47.42 | 47.54 | 6,001,968 | -0.17(-0.35%) |
May 08, 2012 | 47.65 | 47.75 | 47.56 | 47.71 | 3,221,168 | -0.01(-0.02%) |
May 07, 2012 | 47.63 | 47.84 | 47.51 | 47.72 | 3,635,519 | +0.08(+0.16%) |
May 04, 2012 | 47.68 | 47.75 | 47.60 | 47.64 | 4,542,168 | -0.09(-0.20%) |
May 03, 2012 | 47.81 | 47.84 | 47.68 | 47.74 | 3,570,297 | -0.03(-0.07%) |
May 02, 2012 | 47.53 | 47.81 | 47.50 | 47.77 | 3,892,259 | +0.18(+0.39%) |
May 01, 2012 | 47.63 | 47.80 | 47.57 | 47.58 | 6,913,422 | +0.04(+0.08%) |
Apr 30, 2012 | 47.46 | 47.56 | 47.34 | 47.55 | 7,651,059 | +0.09(+0.20%) |
Apr 27, 2012 | 47.52 | 47.52 | 47.39 | 47.45 | 4,412,765 | -0.02(-0.04%) |
Apr 26, 2012 | 47.44 | 47.52 | 47.42 | 47.48 | 4,645,633 | +0.03(+0.07%) |
Apr 25, 2012 | 47.22 | 47.44 | 47.16 | 47.44 | 6,427,344 | +0.34(+0.73%) |
Apr 24, 2012 | 47.04 | 47.10 | 46.97 | 47.10 | 3,930,610 | +0.11(+0.23%) |
Apr 23, 2012 | 46.93 | 47.01 | 46.84 | 46.99 | 5,467,694 | -0.10(-0.21%) |
Apr 20, 2012 | 47.16 | 47.16 | 46.98 | 47.09 | 4,299,244 | +0.07(+0.16%) |
Apr 19, 2012 | 47.09 | 47.18 | 46.96 | 47.02 | 4,982,703 | -0.09(-0.19%) |
Apr 18, 2012 | 47.05 | 47.16 | 47.02 | 47.10 | 6,372,950 | -0.02(-0.03%) |
Apr 17, 2012 | 47.06 | 47.18 | 47.00 | 47.12 | 5,346,348 | +0.20(+0.43%) |
Apr 16, 2012 | 46.94 | 47.01 | 46.77 | 46.92 | 7,296,797 | +0.07(+0.16%) |
Apr 13, 2012 | 46.98 | 47.03 | 46.81 | 46.84 | 5,308,102 | -0.15(-0.32%) |
Apr 12, 2012 | 46.62 | 47.03 | 46.58 | 47.00 | 5,281,226 | +0.42(+0.90%) |
Apr 11, 2012 | 46.53 | 46.60 | 46.44 | 46.58 | 3,843,212 | +0.28(+0.61%) |
Apr 10, 2012 | 46.54 | 46.63 | 46.26 | 46.30 | 8,575,670 | -0.23(-0.49%) |
Apr 09, 2012 | 46.68 | 46.70 | 46.47 | 46.53 | 5,164,372 | -0.24(-0.51%) |
Apr 05, 2012 | 46.85 | 46.87 | 46.71 | 46.77 | 7,017,966 | -0.11(-0.24%) |
Apr 04, 2012 | 46.91 | 46.97 | 46.81 | 46.88 | 4,406,761 | -0.17(-0.37%) |
Apr 03, 2012 | 47.08 | 47.19 | 47.05 | 47.05 | 7,863,473 | -0.04(-0.09%) |
Apr 02, 2012 | 47.11 | 47.17 | 47.03 | 47.09 | 11,285,542 | +0.08(+0.17%) |
Mar 30, 2012 | 47.14 | 47.19 | 46.95 | 47.01 | 7,758,289 | -0.09(-0.20%) |
Mar 29, 2012 | 47.07 | 47.13 | 46.95 | 47.11 | 4,165,312 | -0.01(-0.01%) |
Mar 28, 2012 | 47.29 | 47.29 | 47.04 | 47.11 | 5,410,129 | -0.16(-0.33%) |
Mar 27, 2012 | 47.16 | 47.32 | 47.13 | 47.27 | 8,098,025 | +0.08(+0.18%) |
Mar 26, 2012 | 46.96 | 47.19 | 46.94 | 47.18 | 4,015,887 | +0.29(+0.61%) |
Mar 23, 2012 | 46.98 | 47.03 | 46.85 | 46.90 | 6,686,633 | -0.10(-0.21%) |
Mar 22, 2012 | 46.87 | 47.04 | 46.86 | 47.00 | 6,754,899 | +0.11(+0.24%) |
Mar 21, 2012 | 47.12 | 47.12 | 46.87 | 46.88 | 6,329,419 | -0.15(-0.32%) |
Mar 20, 2012 | 47.03 | 47.11 | 46.96 | 47.03 | 5,319,221 | -0.04(-0.08%) |
Mar 19, 2012 | 46.89 | 47.09 | 46.81 | 47.07 | 4,407,009 | +0.18(+0.38%) |
Mar 16, 2012 | 47.11 | 47.16 | 46.80 | 46.89 | 6,890,158 | -0.17(-0.36%) |
Mar 15, 2012 | 47.26 | 47.26 | 47.02 | 47.07 | 3,331,953 | -0.16(-0.34%) |
Mar 14, 2012 | 47.32 | 47.34 | 46.99 | 47.23 | 5,651,392 | -0.12(-0.25%) |
Mar 13, 2012 | 47.15 | 47.35 | 47.03 | 47.35 | 5,578,030 | +0.34(+0.73%) |
Mar 12, 2012 | 46.96 | 47.01 | 46.90 | 47.00 | 4,154,444 | +0.00(+0.00%) |
Mar 09, 2012 | 47.00 | 47.13 | 46.97 | 47.00 | 4,884,498 | +0.05(+0.11%) |
Mar 08, 2012 | 46.77 | 46.96 | 46.66 | 46.95 | 4,341,121 | +0.36(+0.78%) |
Mar 07, 2012 | 46.60 | 46.64 | 46.45 | 46.59 | 11,270,357 | +0.13(+0.28%) |
Mar 06, 2012 | 46.92 | 47.02 | 46.46 | 46.46 | 11,177,733 | -0.63(-1.33%) |
Mar 05, 2012 | 47.39 | 47.41 | 47.08 | 47.09 | 4,503,210 | -0.26(-0.56%) |
Mar 02, 2012 | 47.54 | 47.54 | 47.33 | 47.35 | 3,297,595 | -0.20(-0.41%) |
Mar 01, 2012 | 47.50 | 47.59 | 47.42 | 47.55 | 7,337,939 | +0.08(+0.18%) |
Feb 29, 2012 | 47.45 | 47.53 | 47.28 | 47.46 | 5,989,252 | +0.06(+0.13%) |
Feb 28, 2012 | 47.35 | 47.46 | 47.32 | 47.40 | 5,460,277 | +0.09(+0.20%) |
Feb 27, 2012 | 47.19 | 47.37 | 47.19 | 47.31 | 3,121,108 | +0.01(+0.02%) |
Feb 24, 2012 | 47.17 | 47.32 | 47.13 | 47.30 | 3,484,878 | +0.14(+0.31%) |
Feb 23, 2012 | 47.02 | 47.27 | 46.99 | 47.16 | 6,234,796 | +0.17(+0.36%) |
Feb 22, 2012 | 46.90 | 47.01 | 46.87 | 46.99 | 6,930,247 | +0.15(+0.32%) |
Feb 21, 2012 | 46.72 | 46.93 | 46.70 | 46.84 | 4,396,392 | +0.18(+0.38%) |
Feb 17, 2012 | 46.80 | 46.81 | 46.60 | 46.66 | 4,663,488 | -0.02(-0.03%) |
Feb 16, 2012 | 46.48 | 46.69 | 46.36 | 46.68 | 4,879,721 | +0.20(+0.42%) |
Feb 15, 2012 | 46.64 | 46.77 | 46.47 | 46.48 | 3,855,744 | -0.15(-0.32%) |
Feb 14, 2012 | 46.61 | 46.70 | 46.57 | 46.63 | 5,823,028 | +0.00(+0.00%) |
Feb 13, 2012 | 46.63 | 46.74 | 46.54 | 46.63 | 4,256,594 | +0.13(+0.29%) |
Feb 10, 2012 | 46.67 | 46.69 | 46.50 | 46.50 | 5,647,361 | -0.41(-0.87%) |
Feb 09, 2012 | 46.91 | 46.93 | 46.71 | 46.90 | 6,324,977 | +0.02(+0.04%) |
Feb 08, 2012 | 46.90 | 46.93 | 46.79 | 46.88 | 6,474,938 | +0.04(+0.09%) |
Feb 07, 2012 | 46.78 | 46.88 | 46.71 | 46.84 | 4,788,271 | +0.09(+0.20%) |
Feb 06, 2012 | 46.70 | 46.76 | 46.63 | 46.75 | 4,406,916 | +0.01(+0.02%) |
Feb 03, 2012 | 47.00 | 47.01 | 46.67 | 46.74 | 4,489,096 | +0.13(+0.29%) |
Feb 02, 2012 | 46.67 | 46.69 | 46.58 | 46.61 | 4,036,267 | +0.03(+0.07%) |
Feb 01, 2012 | 46.51 | 46.74 | 46.51 | 46.57 | 8,315,485 | +0.09(+0.18%) |
Jan 31, 2012 | 46.49 | 46.56 | 46.38 | 46.49 | 5,590,803 | +0.12(+0.25%) |
Jan 30, 2012 | 46.35 | 46.48 | 46.29 | 46.37 | 4,983,064 | -0.15(-0.32%) |
Jan 27, 2012 | 46.63 | 46.71 | 46.52 | 46.52 | 4,745,109 | -0.17(-0.36%) |
Jan 26, 2012 | 46.78 | 46.87 | 46.58 | 46.69 | 12,662,728 | +0.11(+0.24%) |
Jan 25, 2012 | 46.26 | 46.62 | 46.07 | 46.58 | 7,578,544 | +0.40(+0.88%) |
Jan 24, 2012 | 46.05 | 46.20 | 45.97 | 46.17 | 5,589,626 | +0.12(+0.26%) |
Jan 23, 2012 | 45.99 | 46.12 | 45.94 | 46.05 | 3,279,302 | +0.16(+0.35%) |
Jan 20, 2012 | 45.91 | 45.98 | 45.87 | 45.89 | 3,976,842 | +0.00(+0.00%) |
Jan 19, 2012 | 45.97 | 46.03 | 45.83 | 45.89 | 5,762,626 | +0.07(+0.15%) |
Jan 18, 2012 | 45.70 | 45.83 | 45.57 | 45.83 | 5,320,316 | +0.13(+0.28%) |
Jan 17, 2012 | 45.79 | 45.79 | 45.63 | 45.70 | 8,088,910 | +0.09(+0.20%) |
Jan 13, 2012 | 45.63 | 45.66 | 45.37 | 45.61 | 3,765,842 | -0.05(-0.11%) |
Jan 12, 2012 | 45.72 | 45.82 | 45.62 | 45.66 | 3,041,104 | -0.06(-0.13%) |
Jan 11, 2012 | 45.74 | 45.77 | 45.62 | 45.72 | 2,324,777 | -0.05(-0.10%) |
Jan 10, 2012 | 45.80 | 45.84 | 45.70 | 45.77 | 4,524,339 | +0.16(+0.35%) |
Jan 09, 2012 | 45.55 | 45.72 | 45.55 | 45.61 | 4,211,734 | +0.06(+0.13%) |
Jan 06, 2012 | 45.80 | 45.80 | 45.47 | 45.55 | 3,740,401 | -0.14(-0.31%) |
Jan 05, 2012 | 45.87 | 45.89 | 45.59 | 45.69 | 5,035,132 | -0.20(-0.44%) |
Jan 04, 2012 | 45.96 | 45.96 | 45.65 | 45.89 | 5,875,061 | +0.07(+0.16%) |
Dec 30, 2011 | 45.75 | 45.90 | 45.75 | 45.82 | 3,031,852 | +0.03(+0.06%) |
Dec 29, 2011 | 45.65 | 45.82 | 45.53 | 45.79 | 3,041,836 | +0.27(+0.60%) |
Dec 28, 2011 | 45.81 | 45.85 | 45.47 | 45.52 | 3,706,813 | -0.22(-0.47%) |
Dec 27, 2011 | 45.61 | 45.75 | 45.49 | 45.74 | 4,454,115 | +0.18(+0.40%) |
Dec 23, 2011 | 45.32 | 45.58 | 45.26 | 45.55 | 2,464,629 | +0.38(+0.85%) |
Dec 21, 2011 | 44.92 | 45.17 | 44.87 | 45.17 | 3,519,234 | +0.13(+0.28%) |
Dec 20, 2011 | 44.78 | 45.08 | 44.74 | 45.04 | 3,842,942 | +0.56(+1.25%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.48 | 44.49 | 4,453,407 | -0.06(-0.13%) |
Dec 16, 2011 | 44.43 | 44.57 | 44.31 | 44.55 | 2,717,367 | +0.21(+0.47%) |
Dec 15, 2011 | 44.48 | 44.48 | 44.27 | 44.34 | 3,067,391 | +0.16(+0.36%) |
Dec 14, 2011 | 44.27 | 44.30 | 44.04 | 44.18 | 2,587,121 | -0.08(-0.17%) |
Dec 13, 2011 | 44.57 | 44.67 | 44.24 | 44.26 | 3,421,313 | -0.17(-0.38%) |
Dec 12, 2011 | 44.50 | 44.50 | 44.33 | 44.42 | 3,479,412 | -0.24(-0.54%) |
Dec 09, 2011 | 44.36 | 44.69 | 44.31 | 44.66 | 2,662,327 | +0.38(+0.86%) |
Dec 08, 2011 | 44.50 | 44.57 | 44.28 | 44.28 | 3,915,741 | -0.29(-0.65%) |
Dec 07, 2011 | 44.60 | 44.65 | 44.40 | 44.57 | 3,417,788 | -0.14(-0.32%) |
Dec 06, 2011 | 44.49 | 44.74 | 44.37 | 44.71 | 4,625,333 | +0.20(+0.45%) |
Dec 05, 2011 | 44.53 | 44.63 | 44.37 | 44.52 | 5,339,407 | +0.25(+0.56%) |
Dec 02, 2011 | 44.15 | 44.31 | 44.02 | 44.27 | 5,232,243 | +0.25(+0.57%) |
Dec 01, 2011 | 43.80 | 44.06 | 43.72 | 44.02 | 4,794,972 | +0.19(+0.44%) |
Nov 30, 2011 | 43.67 | 43.86 | 43.55 | 43.82 | 5,817,785 | +0.73(+1.70%) |
Nov 29, 2011 | 42.97 | 43.09 | 42.82 | 43.09 | 3,972,496 | +0.28(+0.65%) |
Nov 28, 2011 | 42.78 | 42.97 | 42.52 | 42.81 | 4,851,403 | +0.94(+2.24%) |
Nov 25, 2011 | 42.00 | 42.35 | 41.76 | 41.87 | 2,917,049 | +0.00(+0.00%) |
Nov 23, 2011 | 42.51 | 42.61 | 41.81 | 41.87 | 8,858,866 | -0.77(-1.80%) |
Nov 22, 2011 | 42.96 | 43.08 | 42.60 | 42.64 | 8,148,304 | -0.33(-0.77%) |
Nov 21, 2011 | 43.41 | 43.48 | 42.92 | 42.97 | 6,360,979 | -0.49(-1.13%) |
Nov 18, 2011 | 43.66 | 43.68 | 43.41 | 43.46 | 4,400,429 | -0.03(-0.07%) |
Nov 17, 2011 | 43.78 | 43.91 | 43.28 | 43.49 | 4,212,357 | -0.21(-0.49%) |
Nov 16, 2011 | 44.01 | 44.09 | 43.70 | 43.71 | 3,534,207 | -0.43(-0.97%) |
Nov 15, 2011 | 44.18 | 44.23 | 43.98 | 44.14 | 2,865,264 | -0.12(-0.26%) |
Nov 14, 2011 | 44.47 | 44.47 | 44.03 | 44.25 | 3,167,812 | -0.30(-0.67%) |
Nov 11, 2011 | 44.23 | 44.59 | 44.19 | 44.55 | 2,510,025 | +0.58(+1.32%) |
Nov 10, 2011 | 44.31 | 44.38 | 43.96 | 43.97 | 4,915,898 | +0.05(+0.10%) |
Nov 09, 2011 | 44.38 | 44.52 | 43.92 | 43.92 | 4,251,561 | -0.95(-2.12%) |
Nov 08, 2011 | 44.91 | 44.95 | 44.70 | 44.88 | 3,603,951 | +0.10(+0.23%) |
Nov 07, 2011 | 44.90 | 44.92 | 44.54 | 44.77 | 3,470,000 | -0.15(-0.34%) |
Nov 04, 2011 | 44.72 | 44.97 | 44.57 | 44.93 | 7,429,270 | -0.05(-0.10%) |
Nov 03, 2011 | 44.88 | 45.03 | 44.59 | 44.97 | 2,785,986 | +0.44(+0.99%) |
Nov 02, 2011 | 44.34 | 44.62 | 44.26 | 44.53 | 3,581,727 | +0.42(+0.95%) |