Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.76 | 41.83 | 41.10 | 41.47 | 6,633,167 | -0.36(-0.85%) |
Jan 30, 2013 | 41.89 | 42.31 | 41.70 | 41.82 | 8,180,309 | -0.13(-0.31%) |
Jan 29, 2013 | 40.75 | 42.38 | 40.75 | 41.95 | 14,247,528 | +1.30(+3.19%) |
Jan 28, 2013 | 41.03 | 41.13 | 40.52 | 40.66 | 10,427,912 | -0.44(-1.07%) |
Jan 25, 2013 | 41.07 | 41.45 | 41.00 | 41.10 | 7,805,956 | +0.04(+0.09%) |
Jan 24, 2013 | 40.63 | 41.14 | 40.63 | 41.06 | 8,699,357 | +0.59(+1.45%) |
Jan 23, 2013 | 40.74 | 40.90 | 40.32 | 40.47 | 13,482,910 | -0.80(-1.95%) |
Jan 22, 2013 | 41.49 | 41.53 | 41.03 | 41.28 | 7,870,972 | -0.25(-0.61%) |
Jan 18, 2013 | 41.17 | 41.53 | 40.88 | 41.53 | 8,490,867 | +0.34(+0.83%) |
Jan 17, 2013 | 40.63 | 41.30 | 40.56 | 41.19 | 6,321,000 | +0.31(+0.76%) |
Jan 16, 2013 | 41.07 | 41.17 | 40.72 | 40.88 | 5,783,563 | -0.28(-0.68%) |
Jan 15, 2013 | 40.67 | 41.21 | 40.66 | 41.16 | 7,658,980 | +0.38(+0.93%) |
Jan 14, 2013 | 41.09 | 41.26 | 40.74 | 40.78 | 8,138,747 | -0.24(-0.58%) |
Jan 11, 2013 | 41.21 | 41.24 | 40.90 | 41.02 | 6,637,358 | -0.11(-0.26%) |
Jan 10, 2013 | 41.13 | 41.34 | 40.83 | 41.13 | 8,188,233 | +0.22(+0.53%) |
Jan 09, 2013 | 40.31 | 40.98 | 40.16 | 40.91 | 9,409,251 | +0.84(+2.10%) |
Jan 08, 2013 | 39.72 | 40.18 | 39.61 | 40.07 | 6,793,725 | +0.30(+0.76%) |
Jan 07, 2013 | 39.63 | 40.09 | 39.40 | 39.77 | 9,049,078 | -0.05(-0.14%) |
Jan 04, 2013 | 39.44 | 40.09 | 39.15 | 39.82 | 17,592,664 | +1.42(+3.70%) |
Jan 03, 2013 | 38.25 | 38.50 | 38.01 | 38.40 | 9,643,430 | +0.16(+0.42%) |
Jan 02, 2013 | 38.70 | 38.72 | 37.99 | 38.24 | 10,817,089 | +0.15(+0.39%) |
Dec 31, 2012 | 37.46 | 38.11 | 37.37 | 38.09 | 6,790,294 | +0.56(+1.48%) |
Dec 28, 2012 | 37.58 | 37.98 | 37.50 | 37.54 | 4,721,025 | -0.29(-0.76%) |
Dec 27, 2012 | 37.83 | 38.15 | 37.48 | 37.82 | 5,630,835 | -0.07(-0.18%) |
Dec 26, 2012 | 37.92 | 38.03 | 37.55 | 37.89 | 4,765,002 | +0.02(+0.04%) |
Dec 24, 2012 | 38.20 | 38.20 | 37.69 | 37.88 | 3,579,954 | -0.39(-1.03%) |
Dec 21, 2012 | 37.75 | 38.37 | 37.65 | 38.27 | 16,641,477 | +0.23(+0.61%) |
Dec 20, 2012 | 37.76 | 38.12 | 37.62 | 38.04 | 8,490,478 | +0.25(+0.67%) |
Dec 19, 2012 | 38.17 | 38.32 | 37.78 | 37.78 | 9,110,497 | -0.46(-1.21%) |
Dec 18, 2012 | 37.51 | 38.26 | 37.34 | 38.25 | 17,391,996 | +0.91(+2.44%) |
Dec 17, 2012 | 36.92 | 37.50 | 36.90 | 37.34 | 9,639,608 | +0.42(+1.15%) |
Dec 14, 2012 | 37.11 | 37.14 | 36.77 | 36.91 | 8,231,048 | -0.34(-0.91%) |
Dec 13, 2012 | 37.98 | 38.05 | 37.05 | 37.25 | 13,163,486 | -0.59(-1.57%) |
Dec 12, 2012 | 38.04 | 38.62 | 37.70 | 37.85 | 24,293,396 | -1.24(-3.16%) |
Dec 11, 2012 | 38.78 | 39.21 | 38.73 | 39.08 | 6,993,553 | +0.37(+0.96%) |
Dec 10, 2012 | 38.32 | 38.86 | 38.00 | 38.71 | 5,563,195 | +0.38(+0.99%) |
Dec 07, 2012 | 38.21 | 38.36 | 38.00 | 38.33 | 3,848,375 | +0.18(+0.47%) |
Dec 06, 2012 | 38.33 | 38.35 | 38.04 | 38.15 | 6,669,202 | -0.14(-0.36%) |
Dec 05, 2012 | 38.02 | 38.39 | 37.83 | 38.29 | 6,820,964 | +0.28(+0.73%) |
Dec 04, 2012 | 37.78 | 38.21 | 37.73 | 38.02 | 7,105,694 | +0.14(+0.37%) |
Nov 30, 2012 | 37.54 | 37.96 | 37.37 | 37.88 | 8,886,898 | +0.36(+0.95%) |
Nov 29, 2012 | 37.30 | 37.67 | 37.25 | 37.52 | 5,691,007 | +0.42(+1.12%) |
Nov 28, 2012 | 36.79 | 37.11 | 36.49 | 37.10 | 4,731,080 | +0.28(+0.75%) |
Nov 27, 2012 | 36.93 | 37.28 | 36.70 | 36.83 | 6,965,498 | -0.19(-0.52%) |
Nov 26, 2012 | 36.57 | 37.02 | 36.22 | 37.02 | 9,880,129 | +0.15(+0.40%) |
Nov 23, 2012 | 36.67 | 36.89 | 36.62 | 36.87 | 2,918,475 | +0.25(+0.67%) |
Nov 21, 2012 | 36.56 | 36.64 | 36.27 | 36.63 | 5,079,227 | +0.18(+0.49%) |
Nov 20, 2012 | 36.32 | 36.53 | 36.11 | 36.45 | 5,887,869 | +0.12(+0.34%) |
Nov 19, 2012 | 35.76 | 36.36 | 35.64 | 36.32 | 10,991,613 | +0.87(+2.44%) |
Nov 16, 2012 | 35.53 | 35.72 | 35.09 | 35.46 | 11,543,393 | -0.04(-0.11%) |
Nov 15, 2012 | 35.66 | 35.85 | 34.66 | 35.50 | 8,892,105 | -0.20(-0.56%) |
Nov 14, 2012 | 36.49 | 36.76 | 35.54 | 35.70 | 12,070,676 | -0.71(-1.95%) |
Nov 13, 2012 | 36.81 | 37.04 | 36.39 | 36.41 | 9,251,018 | -0.52(-1.40%) |
Nov 12, 2012 | 36.32 | 37.19 | 36.23 | 36.93 | 9,540,068 | +0.63(+1.75%) |
Nov 09, 2012 | 36.04 | 36.70 | 36.04 | 36.29 | 20,022,010 | +0.00(+0.00%) |
Nov 08, 2012 | 36.79 | 36.87 | 36.28 | 36.29 | 30,165,408 | -0.54(-1.47%) |
Nov 07, 2012 | 37.09 | 37.47 | 36.35 | 36.84 | 12,133,052 | -0.46(-1.23%) |
Nov 06, 2012 | 37.39 | 37.56 | 37.14 | 37.29 | 7,462,693 | +0.00(+0.00%) |
Nov 05, 2012 | 36.98 | 37.39 | 36.93 | 37.29 | 5,553,852 | +0.18(+0.47%) |
Nov 02, 2012 | 37.76 | 37.83 | 37.12 | 37.12 | 13,844,798 | -0.42(-1.12%) |
Nov 01, 2012 | 37.38 | 37.99 | 36.82 | 37.54 | 10,728,183 | +0.36(+0.97%) |
Oct 31, 2012 | 38.85 | 38.85 | 36.80 | 37.18 | 17,509,482 | -1.21(-3.15%) |
Oct 26, 2012 | 38.96 | 38.39 | 38.39 | 38.39 | 7,910,225 | -0.67(-1.70%) |
Oct 25, 2012 | 38.69 | 39.14 | 38.56 | 39.05 | 9,299,468 | +0.44(+1.15%) |
Oct 24, 2012 | 38.21 | 39.43 | 38.02 | 38.61 | 18,615,998 | -1.08(-2.72%) |
Oct 23, 2012 | 39.66 | 39.79 | 38.65 | 39.69 | 14,385,495 | -0.73(-1.80%) |
Oct 19, 2012 | 41.19 | 41.19 | 40.18 | 40.41 | 8,870,116 | -0.73(-1.77%) |
Oct 18, 2012 | 40.87 | 41.18 | 40.54 | 41.14 | 10,367,442 | +0.11(+0.26%) |
Oct 17, 2012 | 41.12 | 41.28 | 40.68 | 41.03 | 7,741,191 | +0.01(+0.02%) |
Oct 16, 2012 | 40.40 | 41.19 | 40.37 | 41.02 | 14,732,752 | +0.86(+2.15%) |
Oct 15, 2012 | 38.91 | 40.65 | 38.85 | 40.16 | 16,854,750 | +1.59(+4.12%) |
Oct 12, 2012 | 38.28 | 38.79 | 38.23 | 38.57 | 8,926,217 | -0.11(-0.30%) |
Oct 11, 2012 | 38.65 | 38.89 | 38.46 | 38.69 | 8,459,344 | +0.28(+0.74%) |
Oct 10, 2012 | 39.54 | 39.66 | 38.29 | 38.40 | 15,068,470 | -1.21(-3.05%) |
Oct 09, 2012 | 39.31 | 40.94 | 38.97 | 39.61 | 38,957,332 | +0.79(+2.03%) |
Oct 08, 2012 | 36.74 | 38.95 | 36.51 | 38.82 | 37,418,100 | +1.95(+5.29%) |
Oct 05, 2012 | 37.26 | 37.39 | 36.68 | 36.87 | 9,272,955 | -0.41(-1.09%) |
Oct 04, 2012 | 37.05 | 37.42 | 37.02 | 37.28 | 10,451,708 | +0.34(+0.93%) |
Oct 03, 2012 | 36.74 | 37.00 | 36.64 | 36.93 | 7,538,940 | +0.28(+0.77%) |
Oct 02, 2012 | 36.55 | 36.80 | 36.54 | 36.65 | 6,370,458 | +0.28(+0.78%) |
Oct 01, 2012 | 36.31 | 36.73 | 36.28 | 36.37 | 6,934,757 | +0.12(+0.34%) |
Sep 28, 2012 | 36.22 | 36.33 | 35.93 | 36.25 | 7,771,852 | -0.18(-0.48%) |
Sep 27, 2012 | 36.21 | 36.48 | 36.01 | 36.42 | 6,566,499 | +0.34(+0.93%) |
Sep 26, 2012 | 36.28 | 36.47 | 35.81 | 36.09 | 6,268,362 | -0.19(-0.53%) |
Sep 25, 2012 | 36.33 | 36.58 | 36.25 | 36.28 | 5,748,712 | +0.04(+0.11%) |
Sep 24, 2012 | 36.32 | 36.41 | 36.06 | 36.24 | 6,374,366 | -0.05(-0.13%) |
Sep 21, 2012 | 36.06 | 36.51 | 36.01 | 36.28 | 10,948,325 | +0.34(+0.94%) |
Sep 20, 2012 | 35.76 | 36.01 | 35.74 | 35.95 | 6,416,609 | +0.12(+0.34%) |
Sep 19, 2012 | 35.76 | 36.07 | 35.69 | 35.83 | 6,771,104 | -0.04(-0.11%) |
Sep 18, 2012 | 35.57 | 35.99 | 35.57 | 35.86 | 5,435,323 | +0.06(+0.17%) |
Sep 17, 2012 | 35.58 | 35.89 | 35.57 | 35.80 | 9,457,322 | +0.08(+0.24%) |
Sep 14, 2012 | 35.94 | 35.94 | 35.56 | 35.72 | 8,516,327 | -0.33(-0.91%) |
Sep 13, 2012 | 35.64 | 36.13 | 35.41 | 36.05 | 7,195,645 | +0.46(+1.29%) |
Sep 12, 2012 | 35.54 | 35.83 | 35.52 | 35.59 | 5,202,647 | +0.05(+0.13%) |
Sep 11, 2012 | 35.67 | 35.70 | 35.48 | 35.54 | 5,576,269 | -0.02(-0.06%) |
Sep 10, 2012 | 35.73 | 35.82 | 35.57 | 35.57 | 6,176,035 | -0.10(-0.28%) |
Sep 07, 2012 | 35.71 | 35.83 | 35.39 | 35.67 | 12,949,265 | -0.12(-0.34%) |
Sep 06, 2012 | 35.15 | 35.83 | 35.15 | 35.79 | 11,187,947 | +0.76(+2.18%) |
Sep 05, 2012 | 35.07 | 35.44 | 34.95 | 35.02 | 14,786,794 | +0.40(+1.15%) |
Sep 04, 2012 | 34.38 | 34.72 | 34.18 | 34.63 | 9,088,412 | +0.29(+0.85%) |
Aug 31, 2012 | 34.46 | 34.63 | 34.16 | 34.34 | 8,367,991 | +0.01(+0.02%) |
Aug 30, 2012 | 34.40 | 34.40 | 34.12 | 34.33 | 6,846,610 | -0.21(-0.60%) |
Aug 29, 2012 | 34.10 | 34.60 | 33.93 | 34.53 | 10,892,921 | +0.44(+1.30%) |
Aug 27, 2012 | 33.45 | 34.39 | 33.45 | 34.09 | 19,772,804 | +0.56(+1.66%) |
Aug 24, 2012 | 34.26 | 34.41 | 33.15 | 33.53 | 62,785,840 | +1.12(+3.44%) |
Aug 23, 2012 | 32.23 | 32.48 | 32.20 | 32.42 | 6,003,160 | +0.18(+0.55%) |
Aug 22, 2012 | 32.24 | 32.40 | 32.20 | 32.24 | 6,159,257 | -0.03(-0.09%) |
Aug 21, 2012 | 32.48 | 32.49 | 32.19 | 32.27 | 5,487,559 | -0.10(-0.31%) |
Aug 20, 2012 | 32.43 | 32.43 | 32.27 | 32.37 | 5,091,193 | -0.06(-0.19%) |
Aug 17, 2012 | 32.76 | 32.76 | 32.31 | 32.43 | 5,914,054 | -0.25(-0.77%) |
Aug 16, 2012 | 32.84 | 32.89 | 32.60 | 32.68 | 4,279,215 | -0.18(-0.54%) |
Aug 15, 2012 | 32.66 | 32.89 | 32.65 | 32.86 | 6,760,378 | +0.19(+0.59%) |
Aug 14, 2012 | 32.87 | 32.89 | 32.61 | 32.67 | 4,282,911 | -0.06(-0.19%) |
Aug 13, 2012 | 32.81 | 32.87 | 32.58 | 32.73 | 5,138,087 | -0.23(-0.70%) |
Aug 10, 2012 | 32.31 | 33.03 | 32.17 | 32.96 | 15,649,163 | +0.67(+2.06%) |
Aug 09, 2012 | 32.36 | 32.47 | 32.17 | 32.29 | 6,831,584 | -0.10(-0.30%) |
Aug 08, 2012 | 32.32 | 32.51 | 32.21 | 32.39 | 7,229,035 | +0.08(+0.23%) |
Aug 07, 2012 | 32.66 | 32.89 | 31.90 | 32.32 | 15,478,379 | -0.73(-2.20%) |
Aug 06, 2012 | 33.35 | 33.36 | 33.04 | 33.04 | 5,077,994 | -0.33(-1.00%) |
Aug 03, 2012 | 33.24 | 33.41 | 33.19 | 33.37 | 7,117,061 | +0.63(+1.92%) |
Aug 02, 2012 | 33.02 | 33.22 | 32.63 | 32.75 | 8,918,699 | -0.41(-1.23%) |
Aug 01, 2012 | 33.35 | 33.56 | 33.10 | 33.16 | 10,799,553 | -0.13(-0.39%) |
Jul 31, 2012 | 33.32 | 33.57 | 33.25 | 33.28 | 9,604,595 | -0.02(-0.05%) |
Jul 30, 2012 | 33.19 | 33.33 | 32.99 | 33.30 | 8,983,572 | -0.24(-0.72%) |
Jul 27, 2012 | 33.26 | 33.66 | 33.25 | 33.54 | 9,956,743 | +0.57(+1.74%) |
Jul 26, 2012 | 33.05 | 33.16 | 32.78 | 32.97 | 9,215,457 | +0.37(+1.14%) |
Jul 25, 2012 | 32.71 | 32.94 | 32.19 | 32.60 | 17,144,550 | +0.86(+2.72%) |
Jul 24, 2012 | 32.31 | 32.39 | 31.44 | 31.73 | 23,719,942 | -1.40(-4.22%) |
Jul 23, 2012 | 33.18 | 33.25 | 32.95 | 33.13 | 6,001,233 | -0.26(-0.77%) |
Jul 20, 2012 | 33.38 | 33.47 | 33.25 | 33.39 | 8,610,658 | -0.17(-0.52%) |
Jul 19, 2012 | 33.65 | 33.71 | 33.56 | 33.56 | 6,074,611 | -0.08(-0.25%) |
Jul 18, 2012 | 33.15 | 33.77 | 33.10 | 33.65 | 12,089,490 | +0.42(+1.25%) |
Jul 17, 2012 | 33.32 | 33.47 | 33.11 | 33.23 | 15,259,855 | +0.08(+0.25%) |
Jul 16, 2012 | 32.66 | 33.18 | 32.65 | 33.15 | 7,645,464 | +0.45(+1.36%) |
Jul 13, 2012 | 32.44 | 32.88 | 32.30 | 32.70 | 6,058,962 | +0.32(+0.98%) |
Jul 12, 2012 | 32.26 | 32.45 | 32.13 | 32.38 | 5,391,438 | +0.03(+0.09%) |
Jul 11, 2012 | 32.25 | 32.44 | 32.14 | 32.35 | 5,374,312 | -0.05(-0.14%) |
Jul 10, 2012 | 32.57 | 32.62 | 32.29 | 32.40 | 5,479,245 | -0.07(-0.21%) |
Jul 09, 2012 | 32.23 | 32.50 | 32.23 | 32.47 | 4,118,785 | +0.22(+0.68%) |
Jul 06, 2012 | 32.28 | 32.31 | 32.07 | 32.25 | 4,291,703 | -0.14(-0.44%) |
Jul 05, 2012 | 32.54 | 32.55 | 32.35 | 32.39 | 4,974,201 | -0.23(-0.72%) |
Jul 03, 2012 | 32.47 | 32.74 | 32.36 | 32.63 | 3,034,816 | +0.13(+0.40%) |
Jul 02, 2012 | 32.55 | 32.67 | 32.41 | 32.50 | 6,231,420 | +0.06(+0.19%) |
Jun 29, 2012 | 32.14 | 32.44 | 32.10 | 32.44 | 8,118,083 | +0.61(+1.92%) |
Jun 28, 2012 | 31.72 | 31.85 | 31.30 | 31.82 | 6,713,447 | +0.13(+0.41%) |
Jun 27, 2012 | 31.48 | 31.80 | 31.46 | 31.70 | 5,645,671 | +0.27(+0.87%) |
Jun 26, 2012 | 31.32 | 31.56 | 31.32 | 31.42 | 5,384,761 | +0.08(+0.24%) |
Jun 25, 2012 | 31.60 | 31.63 | 31.34 | 31.35 | 5,790,101 | -0.45(-1.43%) |
Jun 22, 2012 | 31.72 | 31.85 | 31.61 | 31.80 | 5,731,631 | +0.23(+0.74%) |
Jun 21, 2012 | 31.89 | 32.04 | 31.53 | 31.57 | 5,613,133 | -0.21(-0.67%) |
Jun 20, 2012 | 31.93 | 31.95 | 31.67 | 31.78 | 4,505,202 | -0.19(-0.59%) |
Jun 19, 2012 | 31.78 | 32.10 | 31.87 | 31.97 | 5,489,651 | +0.19(+0.59%) |
Jun 18, 2012 | 31.58 | 31.82 | 31.58 | 31.78 | 4,876,745 | +0.04(+0.12%) |
Jun 15, 2012 | 31.76 | 31.88 | 31.70 | 31.74 | 8,461,698 | +0.14(+0.43%) |
Jun 14, 2012 | 31.45 | 31.74 | 31.37 | 31.61 | 7,111,159 | +0.18(+0.58%) |
Jun 13, 2012 | 31.48 | 31.63 | 31.30 | 31.42 | 4,700,486 | -0.05(-0.17%) |
Jun 12, 2012 | 31.42 | 31.50 | 31.23 | 31.48 | 6,183,104 | +0.11(+0.36%) |
Jun 11, 2012 | 31.55 | 31.68 | 31.22 | 31.36 | 7,406,517 | -0.03(-0.10%) |
Jun 08, 2012 | 31.18 | 31.56 | 31.14 | 31.39 | 9,411,082 | +0.20(+0.63%) |
Jun 07, 2012 | 31.16 | 31.37 | 31.08 | 31.20 | 9,513,229 | +0.20(+0.63%) |
Jun 06, 2012 | 30.78 | 31.00 | 30.68 | 31.00 | 14,069,184 | +0.29(+0.96%) |
Jun 05, 2012 | 30.35 | 30.75 | 30.27 | 30.71 | 7,207,466 | +0.36(+1.17%) |
Jun 04, 2012 | 30.32 | 30.49 | 30.18 | 30.35 | 8,657,128 | -0.01(-0.02%) |
Jun 01, 2012 | 30.74 | 30.79 | 30.33 | 30.36 | 8,450,402 | -0.60(-1.93%) |
May 31, 2012 | 31.05 | 31.19 | 30.83 | 30.96 | 8,698,625 | -0.03(-0.10%) |
May 30, 2012 | 31.14 | 31.33 | 30.96 | 30.99 | 6,057,180 | -0.23(-0.75%) |
May 29, 2012 | 31.17 | 31.41 | 31.15 | 31.22 | 5,544,235 | +0.14(+0.46%) |
May 25, 2012 | 31.08 | 31.37 | 30.99 | 31.08 | 5,392,217 | -0.04(-0.12%) |
May 24, 2012 | 30.77 | 31.11 | 30.72 | 31.11 | 7,448,048 | +0.37(+1.20%) |
May 23, 2012 | 30.93 | 30.99 | 30.51 | 30.74 | 10,505,116 | -0.25(-0.80%) |
May 22, 2012 | 30.74 | 31.11 | 30.62 | 30.99 | 12,218,324 | +0.28(+0.91%) |
May 21, 2012 | 30.59 | 30.77 | 30.51 | 30.71 | 6,555,678 | +0.14(+0.47%) |
May 18, 2012 | 30.70 | 30.86 | 30.49 | 30.57 | 11,046,689 | -0.07(-0.22%) |
May 17, 2012 | 30.79 | 30.95 | 30.64 | 30.64 | 7,704,617 | -0.17(-0.54%) |
May 16, 2012 | 30.73 | 30.88 | 30.66 | 30.80 | 5,398,248 | +0.13(+0.42%) |
May 15, 2012 | 30.89 | 30.95 | 30.59 | 30.68 | 7,488,027 | -0.26(-0.86%) |
May 14, 2012 | 31.03 | 31.19 | 30.83 | 30.94 | 7,950,227 | -0.25(-0.80%) |
May 11, 2012 | 31.12 | 31.37 | 31.01 | 31.19 | 6,614,298 | +0.00(+0.00%) |
May 10, 2012 | 30.98 | 31.24 | 30.90 | 31.19 | 8,292,668 | +0.34(+1.09%) |
May 09, 2012 | 30.87 | 31.00 | 30.64 | 30.85 | 8,169,785 | -0.24(-0.77%) |
May 08, 2012 | 31.07 | 31.12 | 30.94 | 31.09 | 9,464,689 | +0.01(+0.02%) |
May 07, 2012 | 30.70 | 31.16 | 30.63 | 31.09 | 8,144,505 | +0.25(+0.80%) |
May 04, 2012 | 30.78 | 30.93 | 30.63 | 30.84 | 9,642,813 | +0.01(+0.02%) |
May 03, 2012 | 31.00 | 31.00 | 30.78 | 30.83 | 6,761,391 | -0.16(-0.51%) |
May 02, 2012 | 30.75 | 31.00 | 30.73 | 30.99 | 6,500,794 | +0.18(+0.58%) |
May 01, 2012 | 30.87 | 30.98 | 30.73 | 30.81 | 8,502,884 | -0.11(-0.36%) |
Apr 30, 2012 | 30.73 | 31.02 | 30.73 | 30.92 | 31,284,864 | +0.07(+0.22%) |
Apr 27, 2012 | 30.70 | 30.95 | 30.68 | 30.85 | 26,365,710 | +0.31(+1.03%) |
Apr 26, 2012 | 30.47 | 30.63 | 30.33 | 30.54 | 6,374,991 | +0.06(+0.20%) |
Apr 25, 2012 | 30.20 | 30.55 | 29.97 | 30.48 | 10,983,862 | +0.63(+2.10%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.64 | 29.85 | 6,484,930 | +0.11(+0.38%) |
Apr 23, 2012 | 29.73 | 29.77 | 29.62 | 29.74 | 5,824,968 | -0.07(-0.25%) |
Apr 20, 2012 | 29.65 | 29.93 | 29.64 | 29.82 | 10,103,931 | +0.12(+0.40%) |
Apr 19, 2012 | 29.70 | 29.76 | 29.57 | 29.70 | 6,686,854 | +0.04(+0.13%) |
Apr 18, 2012 | 29.81 | 29.91 | 29.65 | 29.66 | 9,178,057 | -0.27(-0.90%) |
Apr 17, 2012 | 29.64 | 29.93 | 29.51 | 29.93 | 6,460,140 | +0.34(+1.16%) |
Apr 16, 2012 | 29.34 | 29.66 | 29.34 | 29.58 | 13,928,814 | +0.31(+1.07%) |
Apr 13, 2012 | 29.55 | 29.58 | 29.26 | 29.27 | 7,279,266 | -0.30(-1.01%) |
Apr 12, 2012 | 29.55 | 29.60 | 29.39 | 29.57 | 8,432,733 | +0.08(+0.28%) |
Apr 11, 2012 | 29.66 | 29.67 | 29.43 | 29.49 | 6,882,707 | +0.04(+0.13%) |
Apr 10, 2012 | 29.59 | 29.82 | 29.45 | 29.45 | 8,957,476 | -0.22(-0.76%) |
Apr 09, 2012 | 30.12 | 30.12 | 29.66 | 29.67 | 10,172,829 | -0.57(-1.88%) |
Apr 05, 2012 | 29.98 | 30.26 | 29.96 | 30.24 | 5,862,089 | +0.11(+0.37%) |
Apr 04, 2012 | 29.99 | 30.22 | 29.90 | 30.13 | 5,588,977 | +0.01(+0.02%) |
Apr 03, 2012 | 30.24 | 30.32 | 29.98 | 30.12 | 4,471,275 | -0.12(-0.40%) |
Apr 02, 2012 | 30.11 | 30.36 | 30.05 | 30.24 | 7,005,905 | +0.16(+0.53%) |
Mar 30, 2012 | 29.93 | 30.15 | 29.85 | 30.08 | 6,404,149 | +0.23(+0.76%) |
Mar 29, 2012 | 29.92 | 29.95 | 29.63 | 29.85 | 7,109,749 | -0.26(-0.87%) |
Mar 28, 2012 | 30.12 | 30.16 | 29.79 | 30.11 | 6,525,199 | +0.04(+0.12%) |
Mar 27, 2012 | 30.16 | 30.20 | 30.02 | 30.08 | 5,599,784 | -0.01(-0.02%) |
Mar 26, 2012 | 29.87 | 30.18 | 29.86 | 30.08 | 7,176,165 | +0.30(+1.00%) |
Mar 23, 2012 | 29.91 | 29.91 | 29.67 | 29.79 | 6,965,102 | +0.04(+0.15%) |
Mar 22, 2012 | 29.56 | 29.77 | 29.49 | 29.74 | 5,286,445 | -0.10(-0.35%) |
Mar 21, 2012 | 29.89 | 29.98 | 29.73 | 29.85 | 6,253,303 | -0.05(-0.17%) |
Mar 20, 2012 | 30.02 | 30.10 | 29.81 | 29.90 | 5,946,671 | -0.22(-0.74%) |
Mar 19, 2012 | 29.93 | 30.18 | 29.82 | 30.12 | 5,726,731 | +0.09(+0.30%) |
Mar 16, 2012 | 30.11 | 30.21 | 29.85 | 30.03 | 12,930,541 | -0.06(-0.20%) |
Mar 15, 2012 | 30.06 | 30.19 | 29.93 | 30.09 | 5,089,780 | +0.02(+0.05%) |
Mar 14, 2012 | 30.00 | 30.22 | 29.99 | 30.08 | 6,216,646 | +0.07(+0.22%) |
Mar 13, 2012 | 29.78 | 30.05 | 29.74 | 30.01 | 6,472,887 | +0.28(+0.93%) |
Mar 12, 2012 | 29.58 | 29.75 | 29.55 | 29.73 | 6,308,851 | +0.18(+0.61%) |
Mar 09, 2012 | 29.39 | 29.59 | 29.30 | 29.55 | 6,568,081 | +0.28(+0.94%) |
Mar 08, 2012 | 29.11 | 29.34 | 29.11 | 29.28 | 5,994,099 | +0.25(+0.85%) |
Mar 07, 2012 | 28.85 | 29.10 | 28.85 | 29.03 | 5,412,005 | +0.16(+0.57%) |
Mar 06, 2012 | 29.28 | 29.37 | 28.81 | 28.87 | 7,948,663 | -0.37(-1.25%) |
Mar 05, 2012 | 29.40 | 29.55 | 29.20 | 29.23 | 6,526,595 | -0.26(-0.89%) |
Mar 02, 2012 | 29.42 | 29.58 | 29.36 | 29.49 | 7,003,027 | +0.10(+0.33%) |
Mar 01, 2012 | 29.26 | 29.44 | 29.26 | 29.40 | 6,144,692 | +0.08(+0.28%) |
Feb 29, 2012 | 29.46 | 29.51 | 29.28 | 29.31 | 5,718,950 | -0.12(-0.41%) |
Feb 28, 2012 | 29.38 | 29.46 | 29.26 | 29.43 | 8,323,792 | +0.16(+0.56%) |
Feb 27, 2012 | 29.17 | 29.40 | 28.99 | 29.27 | 6,822,811 | +0.10(+0.33%) |
Feb 24, 2012 | 29.04 | 29.27 | 29.02 | 29.17 | 15,272,924 | +0.19(+0.67%) |
Feb 23, 2012 | 28.93 | 29.05 | 28.85 | 28.98 | 4,948,396 | -0.02(-0.08%) |
Feb 22, 2012 | 28.90 | 29.08 | 28.90 | 29.00 | 5,836,680 | +0.05(+0.18%) |
Feb 21, 2012 | 29.43 | 29.43 | 28.92 | 28.95 | 9,180,241 | -0.38(-1.30%) |
Feb 17, 2012 | 29.06 | 29.36 | 28.96 | 29.33 | 9,614,364 | +0.40(+1.39%) |
Feb 16, 2012 | 28.81 | 28.94 | 28.69 | 28.93 | 5,119,859 | +0.11(+0.39%) |
Feb 15, 2012 | 28.87 | 28.95 | 28.69 | 28.81 | 5,972,825 | +0.06(+0.21%) |
Feb 14, 2012 | 28.84 | 28.92 | 28.61 | 28.75 | 8,017,570 | -0.27(-0.93%) |
Feb 13, 2012 | 29.21 | 29.26 | 28.97 | 29.02 | 6,232,865 | +0.02(+0.08%) |
Feb 10, 2012 | 29.07 | 29.08 | 28.85 | 29.00 | 9,406,078 | -0.15(-0.53%) |
Feb 09, 2012 | 29.32 | 29.38 | 29.11 | 29.16 | 42,194,748 | -0.19(-0.65%) |
Feb 08, 2012 | 29.13 | 29.40 | 29.07 | 29.35 | 10,207,097 | +0.21(+0.71%) |
Feb 07, 2012 | 29.19 | 29.27 | 29.05 | 29.14 | 7,914,000 | -0.11(-0.37%) |
Feb 06, 2012 | 29.20 | 29.31 | 29.06 | 29.25 | 9,598,460 | +0.10(+0.34%) |
Feb 03, 2012 | 29.03 | 29.29 | 29.03 | 29.15 | 8,012,115 | -0.07(-0.23%) |
Feb 02, 2012 | 29.46 | 29.51 | 28.96 | 29.21 | 9,302,273 | -0.15(-0.50%) |