Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.78 | 42.04 | 41.53 | 41.74 | 4,649,387 | +0.01(+0.02%) |
Nov 29, 2012 | 41.65 | 41.94 | 41.32 | 41.73 | 3,841,451 | +0.31(+0.75%) |
Nov 28, 2012 | 41.13 | 41.45 | 40.83 | 41.42 | 4,078,243 | +0.29(+0.71%) |
Nov 27, 2012 | 42.05 | 42.66 | 40.99 | 41.13 | 5,943,108 | -1.04(-2.48%) |
Nov 26, 2012 | 42.01 | 42.27 | 41.79 | 42.17 | 3,595,459 | +0.14(+0.34%) |
Nov 23, 2012 | 41.55 | 42.04 | 41.39 | 42.03 | 1,163,750 | +0.56(+1.35%) |
Nov 21, 2012 | 41.51 | 42.00 | 41.28 | 41.47 | 4,086,631 | -0.14(-0.34%) |
Nov 20, 2012 | 40.23 | 41.63 | 40.11 | 41.61 | 6,223,480 | +1.16(+2.87%) |
Nov 19, 2012 | 38.99 | 40.46 | 38.99 | 40.45 | 4,760,360 | +1.63(+4.20%) |
Nov 16, 2012 | 39.79 | 39.98 | 38.60 | 38.82 | 6,732,686 | -0.88(-2.22%) |
Nov 15, 2012 | 39.00 | 40.01 | 38.45 | 39.70 | 10,292,946 | +1.94(+5.14%) |
Nov 14, 2012 | 37.90 | 38.20 | 37.52 | 37.76 | 5,085,172 | +0.05(+0.13%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.67 | 37.71 | 3,836,498 | -0.16(-0.42%) |
Nov 12, 2012 | 37.77 | 38.15 | 37.51 | 37.87 | 2,772,450 | +0.13(+0.34%) |
Nov 09, 2012 | 38.03 | 38.20 | 37.12 | 37.74 | 3,981,377 | -0.39(-1.02%) |
Nov 08, 2012 | 38.71 | 39.03 | 38.09 | 38.13 | 2,805,633 | -0.70(-1.80%) |
Nov 07, 2012 | 39.00 | 39.05 | 38.18 | 38.83 | 3,400,347 | -0.20(-0.51%) |
Nov 06, 2012 | 39.35 | 39.53 | 38.95 | 39.03 | 3,287,582 | -0.50(-1.26%) |
Nov 05, 2012 | 39.58 | 39.65 | 38.76 | 39.53 | 4,145,581 | -0.06(-0.15%) |
Nov 02, 2012 | 40.59 | 40.82 | 39.53 | 39.59 | 4,089,879 | -0.79(-1.96%) |
Nov 01, 2012 | 39.84 | 40.65 | 39.52 | 40.38 | 3,351,640 | +0.51(+1.28%) |
Oct 31, 2012 | 39.21 | 40.00 | 39.20 | 39.87 | 3,445,140 | +0.02(+0.05%) |
Oct 26, 2012 | 40.02 | 39.85 | 39.85 | 39.85 | 3,034,400 | -0.20(-0.50%) |
Oct 25, 2012 | 40.75 | 40.97 | 39.78 | 40.05 | 4,809,559 | -0.21(-0.52%) |
Oct 24, 2012 | 40.30 | 40.70 | 39.29 | 40.26 | 6,720,138 | +1.07(+2.73%) |
Oct 23, 2012 | 38.47 | 39.62 | 38.45 | 39.19 | 4,716,776 | +0.04(+0.10%) |
Oct 19, 2012 | 39.20 | 39.69 | 38.77 | 39.15 | 5,545,798 | -0.20(-0.52%) |
Oct 18, 2012 | 40.35 | 40.47 | 39.23 | 39.35 | 5,659,045 | -1.02(-2.51%) |
Oct 17, 2012 | 40.47 | 40.89 | 39.69 | 40.37 | 6,973,344 | -0.15(-0.37%) |
Oct 16, 2012 | 40.52 | 41.34 | 40.41 | 40.52 | 5,025,792 | +0.00(+0.00%) |
Oct 15, 2012 | 41.20 | 41.99 | 40.22 | 40.52 | 7,125,961 | -0.59(-1.43%) |
Oct 12, 2012 | 42.17 | 42.20 | 40.84 | 41.11 | 11,198,630 | -2.17(-5.01%) |
Oct 11, 2012 | 47.46 | 47.46 | 42.51 | 43.28 | 16,248,226 | -3.63(-7.74%) |
Oct 10, 2012 | 46.94 | 47.55 | 46.13 | 46.91 | 4,412,973 | +1.12(+2.45%) |
Oct 09, 2012 | 47.08 | 47.25 | 45.76 | 45.79 | 2,849,346 | -1.48(-3.13%) |
Oct 08, 2012 | 47.96 | 47.96 | 47.22 | 47.27 | 1,697,434 | -0.80(-1.66%) |
Oct 05, 2012 | 47.84 | 48.52 | 47.53 | 48.07 | 2,391,847 | +1.22(+2.60%) |
Oct 04, 2012 | 47.20 | 47.51 | 46.84 | 46.85 | 2,664,800 | -0.17(-0.36%) |
Oct 03, 2012 | 47.83 | 47.95 | 46.99 | 47.02 | 3,184,471 | -0.61(-1.28%) |
Oct 02, 2012 | 48.56 | 48.66 | 47.30 | 47.63 | 1,933,783 | -0.67(-1.39%) |
Oct 01, 2012 | 48.31 | 48.68 | 48.08 | 48.30 | 1,532,546 | +0.01(+0.02%) |
Sep 28, 2012 | 48.23 | 48.43 | 47.82 | 48.29 | 2,175,354 | -0.28(-0.58%) |
Sep 27, 2012 | 48.37 | 48.98 | 48.00 | 48.57 | 1,664,863 | +0.19(+0.39%) |
Sep 26, 2012 | 48.85 | 49.14 | 48.31 | 48.38 | 1,833,785 | -0.34(-0.70%) |
Sep 25, 2012 | 49.04 | 49.26 | 48.65 | 48.72 | 2,219,772 | -0.31(-0.63%) |
Sep 24, 2012 | 48.45 | 49.25 | 48.34 | 49.03 | 1,867,353 | +0.48(+0.99%) |
Sep 21, 2012 | 49.51 | 49.51 | 48.50 | 48.55 | 3,602,980 | -0.86(-1.74%) |
Sep 20, 2012 | 47.00 | 49.57 | 46.97 | 49.41 | 5,166,944 | +2.35(+4.99%) |
Sep 19, 2012 | 46.80 | 47.18 | 46.78 | 47.06 | 1,723,303 | +0.24(+0.51%) |
Sep 18, 2012 | 46.50 | 47.02 | 46.50 | 46.82 | 2,579,065 | -0.11(-0.23%) |
Sep 17, 2012 | 47.20 | 47.30 | 46.73 | 46.93 | 1,517,488 | -0.27(-0.57%) |
Sep 14, 2012 | 46.87 | 47.60 | 46.72 | 47.20 | 2,940,358 | +0.35(+0.75%) |
Sep 13, 2012 | 45.97 | 47.19 | 45.90 | 46.85 | 3,185,592 | +0.78(+1.69%) |
Sep 12, 2012 | 46.54 | 46.56 | 45.43 | 46.07 | 4,607,443 | -0.35(-0.75%) |
Sep 11, 2012 | 47.30 | 47.47 | 46.24 | 46.42 | 3,305,528 | -0.99(-2.09%) |
Sep 10, 2012 | 47.57 | 47.69 | 47.28 | 47.41 | 2,122,738 | -0.30(-0.63%) |
Sep 07, 2012 | 48.07 | 48.11 | 47.56 | 47.71 | 1,787,986 | -0.29(-0.60%) |
Sep 06, 2012 | 47.44 | 48.41 | 47.44 | 48.00 | 2,888,842 | +0.67(+1.42%) |
Sep 05, 2012 | 48.40 | 48.98 | 47.29 | 47.33 | 3,607,723 | -0.86(-1.78%) |
Sep 04, 2012 | 48.05 | 48.35 | 47.73 | 48.19 | 1,482,218 | +0.02(+0.04%) |
Aug 31, 2012 | 48.25 | 48.47 | 47.91 | 48.17 | 2,138,181 | +0.08(+0.17%) |
Aug 30, 2012 | 48.23 | 48.45 | 48.05 | 48.09 | 1,314,374 | -0.37(-0.76%) |
Aug 29, 2012 | 48.52 | 48.83 | 48.42 | 48.46 | 1,559,648 | +0.08(+0.17%) |
Aug 27, 2012 | 49.37 | 49.41 | 48.28 | 48.38 | 2,674,732 | -0.91(-1.85%) |
Aug 24, 2012 | 48.47 | 49.46 | 48.33 | 49.29 | 1,976,604 | +0.79(+1.63%) |
Aug 23, 2012 | 48.68 | 48.73 | 48.25 | 48.50 | 1,989,037 | -0.45(-0.92%) |
Aug 22, 2012 | 48.12 | 49.28 | 48.12 | 48.95 | 2,740,606 | +0.65(+1.35%) |
Aug 21, 2012 | 48.58 | 48.67 | 48.11 | 48.30 | 2,332,749 | -0.37(-0.76%) |
Aug 20, 2012 | 48.86 | 48.98 | 48.26 | 48.67 | 3,374,443 | -0.23(-0.47%) |
Aug 17, 2012 | 49.20 | 49.38 | 48.61 | 48.90 | 2,437,485 | -0.21(-0.43%) |
Aug 16, 2012 | 47.73 | 49.79 | 38.40 | 49.11 | 6,924,647 | -0.89(-1.78%) |
Aug 15, 2012 | 50.55 | 50.73 | 49.94 | 50.00 | 2,668,196 | -0.62(-1.22%) |
Aug 14, 2012 | 50.52 | 50.77 | 50.22 | 50.62 | 2,394,302 | +0.47(+0.94%) |
Aug 13, 2012 | 50.36 | 50.69 | 49.67 | 50.15 | 3,331,179 | -0.57(-1.12%) |
Aug 10, 2012 | 51.82 | 52.06 | 50.56 | 50.72 | 2,003,297 | -0.94(-1.82%) |
Aug 09, 2012 | 52.86 | 52.96 | 51.56 | 51.66 | 1,817,007 | -1.29(-2.44%) |
Aug 08, 2012 | 51.75 | 53.00 | 51.64 | 52.95 | 2,215,834 | +0.98(+1.89%) |
Aug 07, 2012 | 51.29 | 52.01 | 50.91 | 51.97 | 1,494,099 | +0.98(+1.92%) |
Aug 06, 2012 | 51.10 | 51.40 | 50.93 | 50.99 | 1,007,328 | -0.13(-0.25%) |
Aug 03, 2012 | 51.42 | 51.53 | 50.78 | 51.12 | 1,256,783 | +0.48(+0.95%) |
Aug 02, 2012 | 49.82 | 51.00 | 49.66 | 50.64 | 1,726,007 | +0.62(+1.24%) |
Aug 01, 2012 | 50.38 | 50.98 | 49.90 | 50.02 | 1,535,371 | -0.32(-0.64%) |
Jul 31, 2012 | 51.20 | 51.39 | 50.32 | 50.34 | 1,773,504 | -1.10(-2.14%) |
Jul 30, 2012 | 51.78 | 52.06 | 51.29 | 51.44 | 1,525,312 | -0.52(-1.00%) |
Jul 27, 2012 | 51.24 | 52.39 | 51.06 | 51.96 | 1,674,111 | +0.94(+1.84%) |
Jul 26, 2012 | 50.86 | 51.18 | 50.25 | 51.02 | 1,576,360 | +0.88(+1.76%) |
Jul 25, 2012 | 50.62 | 50.70 | 50.02 | 50.14 | 2,365,564 | -0.49(-0.97%) |
Jul 24, 2012 | 50.72 | 51.12 | 50.40 | 50.63 | 1,281,111 | -0.02(-0.04%) |
Jul 23, 2012 | 50.80 | 50.87 | 49.80 | 50.65 | 2,151,974 | -0.73(-1.42%) |
Jul 20, 2012 | 52.62 | 52.75 | 51.31 | 51.38 | 2,392,342 | -1.29(-2.45%) |
Jul 19, 2012 | 52.92 | 53.08 | 52.03 | 52.67 | 2,034,601 | -0.22(-0.42%) |
Jul 18, 2012 | 53.26 | 53.71 | 52.52 | 52.89 | 1,713,122 | -0.41(-0.77%) |
Jul 17, 2012 | 53.02 | 53.46 | 52.55 | 53.30 | 1,385,920 | +0.79(+1.50%) |
Jul 16, 2012 | 52.50 | 53.22 | 52.17 | 52.51 | 1,294,791 | -0.26(-0.49%) |
Jul 13, 2012 | 52.21 | 52.95 | 51.94 | 52.77 | 1,694,173 | +0.74(+1.42%) |
Jul 12, 2012 | 51.55 | 52.25 | 51.10 | 52.03 | 1,458,250 | +0.23(+0.44%) |
Jul 11, 2012 | 53.01 | 53.23 | 51.46 | 51.80 | 2,192,990 | -1.03(-1.95%) |
Jul 10, 2012 | 52.90 | 53.54 | 52.65 | 52.83 | 2,521,702 | -0.17(-0.32%) |
Jul 09, 2012 | 53.01 | 53.77 | 52.11 | 53.00 | 2,746,439 | -1.29(-2.38%) |
Jul 06, 2012 | 54.09 | 54.72 | 53.75 | 54.29 | 2,104,096 | +0.27(+0.50%) |
Jul 05, 2012 | 52.03 | 54.14 | 52.02 | 54.02 | 2,741,451 | +2.00(+3.84%) |
Jul 03, 2012 | 51.80 | 52.55 | 51.45 | 52.02 | 1,507,302 | -0.11(-0.21%) |
Jul 02, 2012 | 53.43 | 53.43 | 50.63 | 52.13 | 4,017,189 | -1.67(-3.10%) |
Jun 29, 2012 | 53.33 | 53.95 | 53.06 | 53.80 | 2,568,422 | +1.62(+3.10%) |
Jun 28, 2012 | 52.40 | 52.43 | 50.69 | 52.18 | 4,228,893 | -1.30(-2.43%) |
Jun 27, 2012 | 55.59 | 55.68 | 53.30 | 53.48 | 2,912,513 | -2.01(-3.62%) |
Jun 26, 2012 | 54.78 | 55.70 | 54.77 | 55.49 | 3,420,400 | +0.72(+1.31%) |
Jun 25, 2012 | 54.52 | 54.88 | 54.07 | 54.77 | 1,186,618 | +0.00(+0.00%) |
Jun 22, 2012 | 54.33 | 54.84 | 54.05 | 54.77 | 1,498,798 | +0.64(+1.18%) |
Jun 21, 2012 | 55.81 | 55.93 | 53.77 | 54.13 | 2,817,518 | -1.44(-2.59%) |
Jun 20, 2012 | 56.78 | 56.81 | 55.09 | 55.57 | 3,029,410 | -1.17(-2.07%) |
Jun 19, 2012 | 56.52 | 56.78 | 56.18 | 56.74 | 1,744,984 | +0.40(+0.72%) |
Jun 18, 2012 | 55.27 | 56.47 | 54.97 | 56.34 | 2,256,304 | +1.17(+2.12%) |
Jun 15, 2012 | 54.03 | 55.40 | 53.79 | 55.17 | 4,382,948 | +1.22(+2.25%) |
Jun 14, 2012 | 53.33 | 54.10 | 53.31 | 53.95 | 1,719,936 | +0.69(+1.30%) |
Jun 13, 2012 | 53.55 | 53.88 | 53.02 | 53.27 | 1,637,272 | -0.31(-0.58%) |
Jun 12, 2012 | 53.17 | 53.63 | 52.80 | 53.58 | 1,854,582 | +0.71(+1.34%) |
Jun 11, 2012 | 53.71 | 53.80 | 52.78 | 52.87 | 2,322,228 | -0.49(-0.93%) |
Jun 08, 2012 | 52.42 | 53.41 | 52.40 | 53.36 | 2,001,820 | +0.95(+1.80%) |
Jun 07, 2012 | 52.66 | 52.80 | 52.29 | 52.41 | 1,809,106 | +0.02(+0.03%) |
Jun 06, 2012 | 51.02 | 52.51 | 50.88 | 52.40 | 3,264,352 | +1.83(+3.62%) |
Jun 05, 2012 | 50.87 | 50.99 | 50.27 | 50.57 | 1,876,692 | -0.42(-0.83%) |
Jun 04, 2012 | 49.85 | 51.05 | 49.63 | 50.99 | 1,865,944 | +1.02(+2.05%) |
Jun 01, 2012 | 51.19 | 51.45 | 49.88 | 49.97 | 2,615,992 | -1.62(-3.14%) |
May 31, 2012 | 51.26 | 51.77 | 50.83 | 51.59 | 2,614,672 | +0.25(+0.49%) |
May 30, 2012 | 50.90 | 51.48 | 50.50 | 51.34 | 1,990,398 | +0.24(+0.47%) |
May 29, 2012 | 51.50 | 51.54 | 50.39 | 51.10 | 2,019,104 | +0.00(+0.00%) |
May 25, 2012 | 50.98 | 51.16 | 50.60 | 51.10 | 1,436,436 | +0.25(+0.48%) |
May 24, 2012 | 49.90 | 50.86 | 49.71 | 50.85 | 2,161,966 | +1.19(+2.40%) |
May 23, 2012 | 48.76 | 49.75 | 48.76 | 49.66 | 1,835,778 | +0.61(+1.24%) |
May 22, 2012 | 48.59 | 49.37 | 47.92 | 49.05 | 2,085,858 | +0.61(+1.26%) |
May 21, 2012 | 47.64 | 48.69 | 47.41 | 48.45 | 2,183,204 | +0.85(+1.79%) |
May 18, 2012 | 47.61 | 47.93 | 46.35 | 47.59 | 3,323,976 | +0.03(+0.06%) |
May 17, 2012 | 48.60 | 49.20 | 47.50 | 47.56 | 7,833,174 | -3.09(-6.09%) |
May 16, 2012 | 50.79 | 51.20 | 50.41 | 50.65 | 2,859,300 | +0.09(+0.18%) |
May 15, 2012 | 50.09 | 51.44 | 49.70 | 50.56 | 3,178,970 | +0.70(+1.40%) |
May 14, 2012 | 50.98 | 51.33 | 49.84 | 49.86 | 2,502,276 | -1.49(-2.91%) |
May 11, 2012 | 51.01 | 51.88 | 51.01 | 51.35 | 1,315,536 | +0.23(+0.45%) |
May 10, 2012 | 51.21 | 51.40 | 50.49 | 51.12 | 1,484,908 | +0.19(+0.37%) |
May 09, 2012 | 50.62 | 51.34 | 50.51 | 50.94 | 1,736,558 | +0.14(+0.27%) |
May 08, 2012 | 51.42 | 51.42 | 50.09 | 50.80 | 2,152,146 | -0.62(-1.22%) |
May 07, 2012 | 50.73 | 51.80 | 50.60 | 51.42 | 1,722,858 | +0.49(+0.96%) |
May 04, 2012 | 51.32 | 51.95 | 50.94 | 50.94 | 1,485,662 | -0.75(-1.46%) |
May 03, 2012 | 52.00 | 52.04 | 51.48 | 51.69 | 1,163,808 | -0.25(-0.48%) |
May 02, 2012 | 51.08 | 52.04 | 50.98 | 51.94 | 1,301,806 | +0.91(+1.79%) |
May 01, 2012 | 50.94 | 51.56 | 50.48 | 51.02 | 1,247,608 | +0.20(+0.38%) |
Apr 30, 2012 | 51.05 | 51.26 | 50.65 | 50.83 | 1,308,696 | -0.15(-0.28%) |
Apr 27, 2012 | 50.25 | 51.21 | 50.09 | 50.98 | 1,464,780 | +1.01(+2.02%) |
Apr 26, 2012 | 49.44 | 50.22 | 49.20 | 49.97 | 1,195,112 | +0.55(+1.10%) |
Apr 25, 2012 | 48.75 | 49.45 | 48.66 | 49.42 | 1,353,832 | +1.05(+2.16%) |
Apr 24, 2012 | 49.18 | 49.29 | 48.26 | 48.38 | 2,612,780 | -1.07(-2.16%) |
Apr 23, 2012 | 49.55 | 49.73 | 49.05 | 49.45 | 1,241,302 | -0.33(-0.66%) |
Apr 20, 2012 | 49.25 | 49.84 | 49.03 | 49.77 | 1,475,946 | +0.57(+1.15%) |
Apr 19, 2012 | 49.20 | 49.47 | 48.85 | 49.21 | 1,357,188 | -0.06(-0.13%) |
Apr 18, 2012 | 49.05 | 49.42 | 48.81 | 49.27 | 1,392,726 | +0.17(+0.34%) |
Apr 17, 2012 | 48.49 | 49.23 | 48.29 | 49.10 | 2,256,206 | +0.82(+1.70%) |
Apr 16, 2012 | 48.12 | 48.53 | 47.63 | 48.28 | 1,735,416 | +0.27(+0.57%) |
Apr 13, 2012 | 47.74 | 48.35 | 47.71 | 48.01 | 1,956,960 | +0.05(+0.11%) |
Apr 12, 2012 | 47.43 | 48.19 | 47.27 | 47.95 | 1,716,102 | +0.58(+1.23%) |
Apr 11, 2012 | 46.91 | 47.39 | 46.89 | 47.37 | 1,634,274 | +0.68(+1.45%) |
Apr 10, 2012 | 47.49 | 47.80 | 46.52 | 46.70 | 1,991,446 | -0.96(-2.02%) |
Apr 09, 2012 | 47.73 | 47.80 | 47.05 | 47.66 | 1,498,304 | -0.42(-0.86%) |
Apr 05, 2012 | 47.05 | 48.32 | 47.05 | 48.08 | 1,679,878 | +0.80(+1.68%) |
Apr 04, 2012 | 47.62 | 47.77 | 46.90 | 47.28 | 1,886,958 | -0.59(-1.24%) |
Apr 03, 2012 | 47.45 | 48.13 | 47.41 | 47.88 | 2,124,040 | +0.40(+0.83%) |
Apr 02, 2012 | 47.29 | 47.66 | 47.29 | 47.48 | 1,720,476 | +0.23(+0.50%) |
Mar 30, 2012 | 47.47 | 47.56 | 47.10 | 47.24 | 2,982,354 | +0.02(+0.04%) |
Mar 29, 2012 | 47.10 | 47.27 | 46.84 | 47.23 | 1,401,886 | -0.07(-0.16%) |
Mar 28, 2012 | 47.72 | 47.86 | 46.96 | 47.30 | 1,812,560 | -0.53(-1.10%) |
Mar 27, 2012 | 48.00 | 48.07 | 47.69 | 47.83 | 1,480,298 | -0.08(-0.18%) |
Mar 26, 2012 | 47.53 | 48.10 | 47.40 | 47.91 | 1,946,350 | +0.54(+1.14%) |
Mar 23, 2012 | 47.44 | 47.51 | 47.02 | 47.37 | 1,253,666 | -0.15(-0.32%) |
Mar 22, 2012 | 47.20 | 47.77 | 47.17 | 47.52 | 1,507,332 | +0.16(+0.33%) |
Mar 21, 2012 | 47.10 | 47.55 | 47.03 | 47.37 | 1,500,482 | +0.27(+0.57%) |
Mar 20, 2012 | 46.53 | 47.10 | 46.53 | 47.09 | 1,511,780 | +0.25(+0.53%) |
Mar 19, 2012 | 46.73 | 46.94 | 46.29 | 46.84 | 1,316,104 | +0.20(+0.44%) |
Mar 16, 2012 | 46.87 | 47.02 | 46.42 | 46.64 | 2,281,210 | -0.12(-0.25%) |
Mar 15, 2012 | 47.07 | 47.07 | 46.73 | 46.76 | 1,877,352 | -0.32(-0.69%) |
Mar 14, 2012 | 46.75 | 47.08 | 46.60 | 47.08 | 1,503,344 | +0.33(+0.71%) |
Mar 13, 2012 | 47.09 | 47.23 | 46.40 | 46.75 | 1,875,780 | +0.08(+0.17%) |
Mar 12, 2012 | 46.63 | 46.95 | 46.56 | 46.67 | 1,599,904 | +0.11(+0.24%) |
Mar 09, 2012 | 46.35 | 46.62 | 46.10 | 46.56 | 1,749,104 | +0.28(+0.59%) |
Mar 08, 2012 | 46.11 | 46.38 | 45.69 | 46.28 | 1,656,260 | +0.46(+1.00%) |
Mar 07, 2012 | 45.96 | 45.96 | 45.34 | 45.83 | 1,519,730 | +0.12(+0.25%) |
Mar 06, 2012 | 45.90 | 46.20 | 45.52 | 45.71 | 1,823,530 | -0.34(-0.75%) |
Mar 05, 2012 | 45.30 | 46.24 | 45.26 | 46.05 | 2,533,060 | +0.74(+1.64%) |
Mar 02, 2012 | 45.33 | 45.45 | 45.02 | 45.31 | 1,536,762 | -0.07(-0.15%) |
Mar 01, 2012 | 44.40 | 45.56 | 44.15 | 45.38 | 2,638,034 | +1.12(+2.54%) |
Feb 29, 2012 | 44.22 | 44.45 | 43.95 | 44.26 | 2,304,486 | -0.00(-0.01%) |
Feb 28, 2012 | 44.26 | 44.37 | 44.02 | 44.26 | 1,574,484 | +0.06(+0.14%) |
Feb 27, 2012 | 43.77 | 44.33 | 43.50 | 44.20 | 1,498,122 | +0.29(+0.66%) |
Feb 24, 2012 | 44.12 | 44.16 | 43.55 | 43.91 | 1,267,174 | -0.12(-0.27%) |
Feb 23, 2012 | 43.78 | 44.25 | 43.70 | 44.03 | 2,856,898 | +0.35(+0.80%) |
Feb 22, 2012 | 43.10 | 43.77 | 42.38 | 43.68 | 7,601,474 | -0.33(-0.74%) |
Feb 21, 2012 | 44.95 | 44.99 | 43.96 | 44.01 | 3,076,388 | -0.67(-1.50%) |
Feb 17, 2012 | 43.95 | 44.74 | 43.74 | 44.67 | 2,526,278 | +0.79(+1.81%) |
Feb 16, 2012 | 43.96 | 44.23 | 43.52 | 43.88 | 1,840,258 | +0.04(+0.08%) |
Feb 15, 2012 | 44.28 | 44.40 | 43.67 | 43.84 | 1,989,676 | -0.41(-0.92%) |
Feb 14, 2012 | 43.63 | 44.25 | 43.63 | 44.25 | 1,170,830 | +0.39(+0.89%) |
Feb 13, 2012 | 43.49 | 43.88 | 43.36 | 43.86 | 1,385,998 | +0.45(+1.02%) |
Feb 10, 2012 | 43.12 | 43.42 | 43.00 | 43.41 | 1,120,844 | -0.04(-0.08%) |
Feb 09, 2012 | 42.98 | 43.45 | 42.72 | 43.45 | 2,283,476 | +0.81(+1.90%) |
Feb 08, 2012 | 42.94 | 43.06 | 42.51 | 42.64 | 1,105,344 | -0.38(-0.87%) |
Feb 07, 2012 | 42.69 | 43.16 | 42.59 | 43.02 | 1,132,518 | +0.10(+0.23%) |
Feb 06, 2012 | 42.74 | 43.02 | 42.51 | 42.91 | 1,048,718 | +0.09(+0.21%) |
Feb 03, 2012 | 43.16 | 43.21 | 42.74 | 42.83 | 1,913,654 | -0.19(-0.44%) |
Feb 02, 2012 | 42.95 | 43.23 | 42.81 | 43.02 | 2,028,824 | +0.17(+0.41%) |
Feb 01, 2012 | 42.70 | 43.07 | 42.43 | 42.84 | 2,097,338 | +0.44(+1.04%) |
Jan 31, 2012 | 42.52 | 42.75 | 42.12 | 42.40 | 2,150,876 | -0.08(-0.19%) |
Jan 30, 2012 | 42.13 | 42.53 | 42.03 | 42.48 | 1,512,510 | +0.16(+0.38%) |
Jan 27, 2012 | 41.79 | 42.49 | 41.78 | 42.32 | 3,034,098 | +0.49(+1.17%) |
Jan 26, 2012 | 42.48 | 42.61 | 41.74 | 41.83 | 3,033,434 | -0.84(-1.97%) |
Jan 25, 2012 | 42.91 | 42.94 | 42.26 | 42.67 | 2,928,574 | -0.32(-0.74%) |
Jan 24, 2012 | 42.86 | 43.32 | 42.59 | 42.99 | 1,725,302 | +0.09(+0.22%) |
Jan 23, 2012 | 42.40 | 43.23 | 42.31 | 42.90 | 1,999,738 | +0.67(+1.57%) |
Jan 20, 2012 | 42.98 | 42.98 | 42.08 | 42.23 | 2,916,344 | -0.69(-1.61%) |
Jan 19, 2012 | 42.83 | 43.25 | 42.49 | 42.92 | 2,822,866 | +0.16(+0.37%) |
Jan 18, 2012 | 41.88 | 42.98 | 41.76 | 42.76 | 2,820,476 | +0.78(+1.86%) |
Jan 17, 2012 | 41.62 | 42.02 | 41.48 | 41.98 | 1,511,984 | +0.60(+1.46%) |
Jan 13, 2012 | 41.44 | 41.62 | 41.30 | 41.38 | 1,706,648 | -0.12(-0.28%) |
Jan 12, 2012 | 41.15 | 41.62 | 41.01 | 41.49 | 2,369,242 | +0.48(+1.18%) |
Jan 11, 2012 | 41.44 | 41.63 | 40.79 | 41.01 | 2,878,562 | -0.34(-0.83%) |
Jan 10, 2012 | 41.84 | 41.94 | 41.22 | 41.35 | 2,717,734 | -0.27(-0.64%) |
Jan 09, 2012 | 41.49 | 41.66 | 41.21 | 41.62 | 2,170,788 | +0.33(+0.80%) |
Jan 06, 2012 | 41.24 | 41.62 | 40.92 | 41.28 | 2,046,688 | -0.22(-0.53%) |
Jan 05, 2012 | 41.36 | 41.87 | 40.83 | 41.51 | 2,038,482 | +0.21(+0.50%) |
Jan 04, 2012 | 41.15 | 41.71 | 41.10 | 41.30 | 2,457,548 | -0.26(-0.61%) |
Dec 30, 2011 | 42.08 | 42.18 | 41.54 | 41.55 | 1,971,728 | -0.48(-1.13%) |
Dec 29, 2011 | 42.09 | 42.11 | 41.80 | 42.03 | 1,998,674 | +0.08(+0.19%) |
Dec 28, 2011 | 42.25 | 42.26 | 41.82 | 41.95 | 2,531,646 | -0.22(-0.52%) |
Dec 27, 2011 | 41.55 | 42.25 | 41.28 | 42.17 | 2,933,014 | +0.54(+1.30%) |
Dec 23, 2011 | 41.00 | 41.66 | 40.96 | 41.63 | 2,634,312 | +0.24(+0.58%) |
Dec 21, 2011 | 40.92 | 41.52 | 40.70 | 41.39 | 4,948,130 | +0.49(+1.20%) |
Dec 20, 2011 | 41.20 | 41.56 | 40.83 | 40.90 | 3,474,842 | +0.23(+0.58%) |
Dec 19, 2011 | 41.55 | 41.59 | 40.58 | 40.66 | 4,398,802 | -0.74(-1.80%) |
Dec 16, 2011 | 41.26 | 41.52 | 40.20 | 41.41 | 55,721,212 | +0.38(+0.91%) |
Dec 15, 2011 | 40.90 | 41.34 | 40.73 | 41.03 | 3,840,592 | +0.46(+1.15%) |
Dec 14, 2011 | 40.48 | 41.10 | 40.33 | 40.57 | 4,187,218 | -0.17(-0.42%) |
Dec 13, 2011 | 41.74 | 41.74 | 40.57 | 40.74 | 3,202,120 | -0.73(-1.75%) |
Dec 12, 2011 | 41.26 | 41.48 | 40.91 | 41.47 | 2,711,972 | +0.19(+0.46%) |
Dec 09, 2011 | 41.42 | 41.73 | 41.08 | 41.27 | 3,118,650 | +0.02(+0.06%) |
Dec 08, 2011 | 40.83 | 41.75 | 40.78 | 41.25 | 2,656,692 | +0.17(+0.41%) |
Dec 07, 2011 | 41.19 | 41.49 | 40.72 | 41.08 | 2,200,338 | -0.27(-0.65%) |
Dec 06, 2011 | 41.89 | 41.99 | 41.24 | 41.35 | 2,923,298 | -0.39(-0.93%) |
Dec 05, 2011 | 41.81 | 41.98 | 41.48 | 41.74 | 2,984,854 | +0.87(+2.12%) |
Dec 02, 2011 | 41.33 | 41.52 | 40.77 | 40.88 | 2,054,402 | -0.15(-0.37%) |