Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.77 | 42.27 | 41.63 | 42.25 | 5,476,788 | +0.43(+1.02%) |
Dec 28, 2012 | 41.94 | 42.57 | 41.80 | 41.82 | 4,872,333 | -0.26(-0.61%) |
Dec 27, 2012 | 42.18 | 42.35 | 41.76 | 42.08 | 5,215,365 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.90 | 42.28 | 6,542,189 | -0.24(-0.55%) |
Dec 24, 2012 | 42.53 | 42.71 | 42.45 | 42.51 | 2,400,874 | -0.04(-0.10%) |
Dec 21, 2012 | 42.94 | 43.02 | 42.42 | 42.56 | 12,144,534 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.58 | 42.74 | 43.10 | 11,453,862 | -0.83(-1.89%) |
Dec 19, 2012 | 44.37 | 44.47 | 43.92 | 43.93 | 6,526,699 | -0.54(-1.22%) |
Dec 18, 2012 | 43.69 | 44.47 | 43.66 | 44.47 | 7,209,256 | +0.85(+1.95%) |
Dec 17, 2012 | 43.23 | 43.68 | 42.94 | 43.62 | 6,901,880 | +0.42(+0.98%) |
Dec 14, 2012 | 43.54 | 43.77 | 43.18 | 43.20 | 4,718,168 | -0.54(-1.22%) |
Dec 13, 2012 | 43.31 | 43.86 | 43.24 | 43.74 | 5,928,889 | +0.51(+1.17%) |
Dec 12, 2012 | 43.90 | 44.08 | 43.16 | 43.23 | 11,637,540 | -0.64(-1.45%) |
Dec 11, 2012 | 44.28 | 44.45 | 43.71 | 43.86 | 8,913,625 | -0.38(-0.86%) |
Dec 10, 2012 | 44.40 | 44.46 | 44.06 | 44.24 | 5,464,429 | -0.23(-0.51%) |
Dec 07, 2012 | 44.54 | 44.55 | 44.17 | 44.47 | 5,090,130 | +0.06(+0.13%) |
Dec 06, 2012 | 44.33 | 44.63 | 44.06 | 44.41 | 4,601,428 | +0.11(+0.26%) |
Dec 05, 2012 | 44.31 | 44.49 | 43.76 | 44.30 | 8,432,802 | +0.04(+0.08%) |
Dec 04, 2012 | 44.49 | 44.49 | 43.81 | 44.26 | 6,401,939 | -0.81(-1.81%) |
Nov 30, 2012 | 44.75 | 45.16 | 44.32 | 45.08 | 8,467,649 | +0.24(+0.54%) |
Nov 29, 2012 | 43.69 | 44.88 | 43.69 | 44.84 | 12,477,576 | -0.01(-0.03%) |
Nov 28, 2012 | 44.64 | 44.97 | 44.46 | 44.85 | 6,850,655 | +0.17(+0.38%) |
Nov 27, 2012 | 44.89 | 45.26 | 44.64 | 44.68 | 7,058,135 | -0.15(-0.33%) |
Nov 26, 2012 | 45.78 | 45.78 | 44.69 | 44.82 | 9,102,028 | -1.22(-2.64%) |
Nov 23, 2012 | 45.77 | 46.06 | 45.48 | 46.04 | 2,547,505 | +0.54(+1.19%) |
Nov 21, 2012 | 45.01 | 45.57 | 44.91 | 45.50 | 6,228,839 | +0.51(+1.14%) |
Nov 20, 2012 | 44.99 | 45.07 | 44.65 | 44.99 | 6,600,432 | -0.01(-0.02%) |
Nov 19, 2012 | 44.90 | 45.16 | 44.72 | 44.99 | 7,548,527 | +0.62(+1.40%) |
Nov 16, 2012 | 44.28 | 44.48 | 43.94 | 44.37 | 5,434,649 | +0.04(+0.10%) |
Nov 15, 2012 | 44.18 | 44.71 | 43.41 | 44.33 | 12,530,648 | +0.75(+1.73%) |
Nov 14, 2012 | 44.09 | 44.50 | 43.32 | 43.58 | 7,785,457 | -0.50(-1.14%) |
Nov 13, 2012 | 43.90 | 44.67 | 43.77 | 44.08 | 5,095,543 | +0.08(+0.18%) |
Nov 12, 2012 | 44.05 | 44.23 | 43.74 | 44.00 | 3,233,294 | -0.03(-0.06%) |
Nov 09, 2012 | 43.80 | 44.32 | 43.67 | 44.03 | 5,582,947 | +0.14(+0.32%) |
Nov 08, 2012 | 44.66 | 44.83 | 43.89 | 43.89 | 6,435,546 | -0.69(-1.54%) |
Nov 07, 2012 | 44.74 | 44.88 | 44.24 | 44.58 | 7,125,548 | -0.43(-0.95%) |
Nov 06, 2012 | 45.24 | 45.37 | 44.94 | 45.00 | 5,641,481 | -0.01(-0.02%) |
Nov 05, 2012 | 44.85 | 45.16 | 44.78 | 45.01 | 5,607,740 | +0.49(+1.10%) |
Nov 02, 2012 | 44.96 | 45.03 | 44.45 | 44.52 | 5,228,743 | -0.16(-0.37%) |
Nov 01, 2012 | 44.70 | 45.24 | 44.51 | 44.68 | 8,671,286 | -0.57(-1.27%) |
Oct 31, 2012 | 45.57 | 45.57 | 44.92 | 45.26 | 8,222,435 | -0.12(-0.27%) |
Oct 26, 2012 | 45.03 | 45.38 | 45.38 | 45.38 | 7,476,294 | +0.57(+1.27%) |
Oct 25, 2012 | 44.79 | 44.92 | 44.47 | 44.81 | 4,865,963 | +0.21(+0.46%) |
Oct 24, 2012 | 44.66 | 44.70 | 44.39 | 44.61 | 4,644,461 | +0.13(+0.30%) |
Oct 23, 2012 | 43.92 | 44.67 | 43.80 | 44.47 | 7,548,579 | +0.29(+0.66%) |
Oct 19, 2012 | 44.63 | 44.74 | 43.90 | 44.18 | 5,325,865 | -0.50(-1.13%) |
Oct 18, 2012 | 44.81 | 45.07 | 44.39 | 44.68 | 3,682,639 | -0.07(-0.16%) |
Oct 17, 2012 | 44.72 | 45.02 | 44.36 | 44.75 | 4,747,684 | +0.10(+0.22%) |
Oct 16, 2012 | 44.19 | 44.72 | 44.09 | 44.66 | 5,417,854 | +0.77(+1.76%) |
Oct 15, 2012 | 43.74 | 44.02 | 43.53 | 43.88 | 4,532,990 | +0.21(+0.47%) |
Oct 12, 2012 | 43.53 | 44.07 | 43.50 | 43.68 | 6,090,772 | +0.19(+0.44%) |
Oct 11, 2012 | 44.80 | 44.81 | 43.46 | 43.48 | 7,403,086 | -1.00(-2.25%) |
Oct 10, 2012 | 44.73 | 44.99 | 44.45 | 44.48 | 4,838,767 | -0.16(-0.37%) |
Oct 09, 2012 | 45.37 | 45.48 | 44.65 | 44.65 | 3,057,381 | -0.78(-1.72%) |
Oct 08, 2012 | 45.48 | 45.58 | 45.24 | 45.43 | 3,324,267 | -0.13(-0.30%) |
Oct 05, 2012 | 45.44 | 45.73 | 45.40 | 45.56 | 5,355,502 | +0.38(+0.83%) |
Oct 04, 2012 | 45.29 | 45.46 | 44.96 | 45.19 | 5,669,010 | +0.40(+0.89%) |
Oct 03, 2012 | 44.88 | 45.07 | 44.72 | 44.79 | 5,734,164 | +0.08(+0.17%) |
Oct 02, 2012 | 44.84 | 45.08 | 44.56 | 44.71 | 4,172,539 | -0.01(-0.02%) |
Oct 01, 2012 | 44.85 | 45.32 | 44.61 | 44.72 | 5,927,752 | -0.34(-0.76%) |
Sep 28, 2012 | 45.10 | 45.35 | 44.71 | 45.06 | 5,673,212 | -0.09(-0.19%) |
Sep 27, 2012 | 45.22 | 45.30 | 44.34 | 45.14 | 9,072,686 | -0.17(-0.38%) |
Sep 26, 2012 | 45.69 | 45.75 | 45.27 | 45.32 | 4,898,083 | -0.39(-0.85%) |
Sep 25, 2012 | 46.54 | 46.57 | 45.69 | 45.71 | 4,387,417 | -0.55(-1.18%) |
Sep 24, 2012 | 46.37 | 46.44 | 46.14 | 46.25 | 3,583,571 | -0.21(-0.44%) |
Sep 21, 2012 | 46.49 | 46.71 | 46.33 | 46.46 | 5,868,029 | +0.03(+0.06%) |
Sep 20, 2012 | 46.09 | 46.56 | 45.83 | 46.43 | 4,553,819 | +0.28(+0.60%) |
Sep 19, 2012 | 45.68 | 46.42 | 45.64 | 46.15 | 4,792,667 | +0.52(+1.14%) |
Sep 18, 2012 | 45.61 | 45.68 | 45.23 | 45.63 | 5,423,530 | -0.09(-0.20%) |
Sep 17, 2012 | 45.90 | 45.97 | 45.56 | 45.73 | 5,790,893 | -0.18(-0.40%) |
Sep 14, 2012 | 46.21 | 46.21 | 45.69 | 45.91 | 6,311,052 | -0.28(-0.60%) |
Sep 13, 2012 | 45.59 | 46.22 | 45.54 | 46.19 | 3,852,341 | +0.48(+1.06%) |
Sep 12, 2012 | 45.79 | 46.03 | 45.53 | 45.71 | 3,251,694 | -0.07(-0.16%) |
Sep 11, 2012 | 45.84 | 45.90 | 45.63 | 45.78 | 4,839,754 | -0.23(-0.49%) |
Sep 10, 2012 | 45.62 | 46.10 | 45.46 | 46.00 | 5,401,001 | +0.57(+1.25%) |
Sep 07, 2012 | 46.05 | 46.12 | 45.34 | 45.44 | 5,459,334 | -0.61(-1.33%) |
Sep 06, 2012 | 45.47 | 46.05 | 45.33 | 46.05 | 4,215,806 | +0.80(+1.77%) |
Sep 05, 2012 | 45.40 | 45.59 | 45.09 | 45.24 | 3,727,285 | -0.08(-0.17%) |
Sep 04, 2012 | 45.44 | 45.51 | 45.18 | 45.32 | 4,583,598 | -0.18(-0.39%) |
Aug 31, 2012 | 45.81 | 45.83 | 45.44 | 45.50 | 5,451,567 | -0.05(-0.11%) |
Aug 30, 2012 | 45.66 | 45.83 | 45.41 | 45.55 | 4,917,855 | -0.07(-0.16%) |
Aug 29, 2012 | 45.33 | 45.79 | 45.26 | 45.62 | 6,712,490 | +0.64(+1.42%) |
Aug 27, 2012 | 45.19 | 45.21 | 44.89 | 44.98 | 3,365,665 | -0.23(-0.52%) |
Aug 24, 2012 | 44.73 | 45.29 | 44.71 | 45.22 | 3,894,237 | +0.50(+1.11%) |
Aug 23, 2012 | 45.08 | 45.15 | 44.51 | 44.72 | 4,033,319 | -0.49(-1.08%) |
Aug 22, 2012 | 45.53 | 45.68 | 45.05 | 45.21 | 3,769,517 | -0.32(-0.70%) |
Aug 21, 2012 | 45.36 | 45.67 | 45.22 | 45.53 | 6,307,443 | +0.35(+0.77%) |
Aug 20, 2012 | 45.44 | 45.51 | 45.03 | 45.18 | 5,951,052 | -0.36(-0.78%) |
Aug 17, 2012 | 45.45 | 45.54 | 45.26 | 45.54 | 4,257,803 | +0.16(+0.36%) |
Aug 16, 2012 | 45.75 | 45.82 | 45.18 | 45.37 | 8,078,549 | -0.42(-0.91%) |
Aug 15, 2012 | 45.70 | 46.14 | 45.52 | 45.79 | 12,760,099 | +0.80(+1.77%) |
Aug 14, 2012 | 44.53 | 45.06 | 44.48 | 45.00 | 6,734,028 | +0.62(+1.39%) |
Aug 13, 2012 | 44.46 | 44.46 | 44.18 | 44.38 | 4,941,024 | +0.02(+0.05%) |
Aug 10, 2012 | 44.30 | 44.39 | 44.03 | 44.36 | 4,157,313 | +0.11(+0.24%) |
Aug 09, 2012 | 44.43 | 44.45 | 44.12 | 44.25 | 3,991,623 | -0.18(-0.40%) |
Aug 08, 2012 | 44.06 | 44.47 | 43.91 | 44.43 | 3,997,757 | +0.21(+0.48%) |
Aug 07, 2012 | 44.18 | 44.41 | 44.02 | 44.22 | 4,829,432 | +0.18(+0.40%) |
Aug 06, 2012 | 44.15 | 44.40 | 44.04 | 44.04 | 3,422,463 | +0.02(+0.05%) |
Aug 03, 2012 | 44.07 | 44.37 | 43.81 | 44.02 | 5,550,684 | +0.28(+0.63%) |
Aug 02, 2012 | 42.97 | 43.83 | 42.74 | 43.74 | 7,507,630 | +0.95(+2.23%) |
Aug 01, 2012 | 42.97 | 43.05 | 42.44 | 42.79 | 6,862,484 | -0.02(-0.05%) |
Jul 31, 2012 | 43.04 | 43.21 | 42.35 | 42.81 | 10,233,887 | -0.98(-2.24%) |
Jul 30, 2012 | 43.32 | 43.88 | 43.26 | 43.79 | 5,154,003 | +0.37(+0.85%) |
Jul 27, 2012 | 43.23 | 43.68 | 43.21 | 43.43 | 5,045,893 | +0.32(+0.75%) |
Jul 26, 2012 | 43.16 | 43.33 | 42.85 | 43.10 | 4,579,048 | +0.49(+1.16%) |
Jul 25, 2012 | 42.87 | 42.97 | 42.35 | 42.61 | 4,608,565 | -0.13(-0.31%) |
Jul 24, 2012 | 42.72 | 42.96 | 42.47 | 42.74 | 5,345,595 | +0.08(+0.18%) |
Jul 23, 2012 | 42.90 | 42.96 | 42.53 | 42.66 | 6,034,979 | -0.66(-1.52%) |
Jul 20, 2012 | 43.11 | 43.48 | 43.06 | 43.32 | 5,084,118 | +0.08(+0.20%) |
Jul 19, 2012 | 43.43 | 43.46 | 42.82 | 43.23 | 4,883,046 | -0.10(-0.23%) |
Jul 18, 2012 | 43.13 | 43.45 | 42.97 | 43.33 | 5,905,263 | +0.09(+0.21%) |
Jul 17, 2012 | 42.83 | 43.34 | 42.82 | 43.24 | 11,044,639 | -0.17(-0.39%) |
Jul 16, 2012 | 43.57 | 43.89 | 43.38 | 43.41 | 9,087,136 | -0.32(-0.73%) |
Jul 13, 2012 | 42.23 | 43.75 | 42.13 | 43.73 | 14,950,491 | +1.46(+3.46%) |
Jul 12, 2012 | 42.13 | 42.51 | 41.84 | 42.27 | 9,232,086 | +0.06(+0.15%) |
Jul 11, 2012 | 41.90 | 42.32 | 41.77 | 42.20 | 13,089,380 | +0.40(+0.95%) |
Jul 10, 2012 | 41.14 | 41.99 | 40.96 | 41.81 | 11,774,270 | +0.84(+2.05%) |
Jul 09, 2012 | 41.12 | 41.15 | 40.62 | 40.97 | 6,604,887 | -0.02(-0.05%) |
Jul 06, 2012 | 40.09 | 41.08 | 40.03 | 40.99 | 7,128,229 | +0.65(+1.61%) |
Jul 05, 2012 | 40.51 | 41.16 | 40.02 | 40.34 | 9,183,373 | -0.44(-1.09%) |
Jul 03, 2012 | 40.95 | 40.96 | 40.47 | 40.79 | 5,170,015 | -0.35(-0.84%) |
Jul 02, 2012 | 41.07 | 41.27 | 40.79 | 41.13 | 5,827,333 | +0.06(+0.14%) |
Jun 29, 2012 | 40.84 | 41.12 | 40.19 | 41.07 | 10,886,424 | +0.52(+1.27%) |
Jun 28, 2012 | 40.46 | 40.63 | 40.18 | 40.56 | 7,313,748 | -0.07(-0.17%) |
Jun 27, 2012 | 40.56 | 40.72 | 40.34 | 40.63 | 5,559,369 | -0.05(-0.12%) |
Jun 26, 2012 | 40.42 | 40.85 | 40.40 | 40.68 | 4,948,651 | +0.28(+0.70%) |
Jun 25, 2012 | 40.40 | 40.59 | 40.15 | 40.40 | 5,204,961 | -0.23(-0.57%) |
Jun 22, 2012 | 40.66 | 40.82 | 40.57 | 40.63 | 7,628,055 | +0.11(+0.28%) |
Jun 21, 2012 | 41.38 | 41.42 | 40.47 | 40.52 | 7,648,935 | -0.78(-1.88%) |
Jun 20, 2012 | 41.46 | 41.55 | 41.00 | 41.29 | 5,650,399 | -0.14(-0.34%) |
Jun 19, 2012 | 41.36 | 41.46 | 41.04 | 41.43 | 6,402,358 | +0.16(+0.39%) |
Jun 18, 2012 | 41.15 | 41.51 | 40.74 | 41.27 | 5,431,898 | -0.02(-0.05%) |
Jun 15, 2012 | 41.59 | 41.65 | 41.10 | 41.29 | 8,525,406 | -0.04(-0.09%) |
Jun 14, 2012 | 41.10 | 41.59 | 41.04 | 41.33 | 6,067,994 | +0.35(+0.86%) |
Jun 13, 2012 | 41.09 | 41.40 | 40.81 | 40.98 | 6,703,649 | -0.08(-0.19%) |
Jun 12, 2012 | 41.43 | 41.58 | 40.88 | 41.05 | 7,868,969 | -0.38(-0.92%) |
Jun 11, 2012 | 41.90 | 41.93 | 41.36 | 41.43 | 7,469,934 | -0.35(-0.84%) |
Jun 08, 2012 | 40.40 | 41.82 | 40.40 | 41.79 | 9,105,601 | +1.33(+3.28%) |
Jun 07, 2012 | 40.94 | 40.94 | 40.43 | 40.46 | 7,885,595 | -0.13(-0.31%) |
Jun 06, 2012 | 40.67 | 40.80 | 40.42 | 40.59 | 9,421,776 | +0.13(+0.31%) |
Jun 05, 2012 | 40.19 | 40.59 | 40.19 | 40.46 | 5,659,461 | -0.18(-0.43%) |
Jun 04, 2012 | 40.42 | 40.80 | 40.23 | 40.64 | 8,713,425 | +0.26(+0.65%) |
Jun 01, 2012 | 40.39 | 40.57 | 40.13 | 40.38 | 6,814,686 | -0.50(-1.23%) |
May 31, 2012 | 41.08 | 41.27 | 40.83 | 40.88 | 9,715,222 | +0.08(+0.21%) |
May 30, 2012 | 40.80 | 40.83 | 40.23 | 40.79 | 10,245,541 | -0.24(-0.58%) |
May 29, 2012 | 40.87 | 41.06 | 40.51 | 41.03 | 6,791,012 | +0.36(+0.89%) |
May 25, 2012 | 40.54 | 40.74 | 40.35 | 40.67 | 6,083,040 | +0.26(+0.65%) |
May 24, 2012 | 40.14 | 40.51 | 39.99 | 40.41 | 6,319,224 | +0.33(+0.83%) |
May 23, 2012 | 39.70 | 40.15 | 39.48 | 40.08 | 5,604,654 | +0.08(+0.19%) |
May 22, 2012 | 39.45 | 40.16 | 39.39 | 40.00 | 8,024,025 | +0.59(+1.50%) |
May 21, 2012 | 39.13 | 39.46 | 38.77 | 39.41 | 6,772,073 | +0.26(+0.67%) |
May 18, 2012 | 38.87 | 39.53 | 38.76 | 39.15 | 10,121,269 | +0.46(+1.19%) |
May 17, 2012 | 39.01 | 39.18 | 38.60 | 38.69 | 8,564,609 | -0.36(-0.92%) |
May 16, 2012 | 39.43 | 39.85 | 38.98 | 39.05 | 12,788,826 | +0.17(+0.44%) |
May 15, 2012 | 38.72 | 39.17 | 38.72 | 38.88 | 6,210,558 | +0.11(+0.29%) |
May 14, 2012 | 38.76 | 39.20 | 38.70 | 38.77 | 5,913,987 | -0.15(-0.38%) |
May 11, 2012 | 38.73 | 39.39 | 38.69 | 38.91 | 5,615,550 | +0.08(+0.22%) |
May 10, 2012 | 39.07 | 39.13 | 38.58 | 38.83 | 4,932,079 | +0.02(+0.05%) |
May 09, 2012 | 38.81 | 39.06 | 38.63 | 38.81 | 4,133,445 | -0.19(-0.49%) |
May 08, 2012 | 38.94 | 39.10 | 38.58 | 39.00 | 4,362,115 | -0.15(-0.38%) |
May 07, 2012 | 39.10 | 39.43 | 39.08 | 39.15 | 4,317,584 | +0.08(+0.20%) |
May 04, 2012 | 39.41 | 39.61 | 38.98 | 39.07 | 8,078,477 | -0.63(-1.59%) |
May 03, 2012 | 40.39 | 40.49 | 39.46 | 39.70 | 16,160,079 | -1.00(-2.47%) |
May 02, 2012 | 40.58 | 40.70 | 40.00 | 40.70 | 10,772,557 | -0.02(-0.05%) |
May 01, 2012 | 40.68 | 40.99 | 40.12 | 40.73 | 6,941,053 | +0.05(+0.12%) |
Apr 30, 2012 | 40.76 | 40.90 | 40.35 | 40.68 | 5,583,618 | -0.22(-0.55%) |
Apr 27, 2012 | 40.47 | 41.15 | 40.23 | 40.90 | 5,530,700 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.88 | 40.36 | 5,086,581 | +0.46(+1.16%) |
Apr 25, 2012 | 40.01 | 40.21 | 39.73 | 39.90 | 5,011,929 | +0.07(+0.18%) |
Apr 24, 2012 | 39.90 | 40.05 | 39.60 | 39.83 | 4,781,892 | +0.06(+0.16%) |
Apr 23, 2012 | 40.02 | 40.05 | 39.46 | 39.76 | 5,070,599 | -0.45(-1.12%) |
Apr 20, 2012 | 39.97 | 40.29 | 39.82 | 40.21 | 5,141,530 | +0.34(+0.86%) |
Apr 19, 2012 | 40.37 | 40.43 | 39.78 | 39.87 | 5,274,405 | -0.41(-1.03%) |
Apr 18, 2012 | 40.39 | 40.45 | 40.26 | 40.28 | 4,199,692 | -0.15(-0.38%) |
Apr 17, 2012 | 40.37 | 40.57 | 40.30 | 40.44 | 5,309,032 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.49 | 40.12 | 40.29 | 5,954,787 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.76 | 40.30 | 40.32 | 6,423,701 | -0.35(-0.86%) |
Apr 12, 2012 | 40.12 | 40.70 | 40.03 | 40.67 | 5,812,931 | +0.51(+1.28%) |
Apr 11, 2012 | 39.85 | 40.17 | 39.85 | 40.16 | 6,335,267 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.27 | 39.46 | 39.60 | 8,562,143 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.51 | 39.83 | 40.38 | 7,205,749 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.50 | 40.52 | 10,757,780 | -0.07(-0.17%) |
Apr 04, 2012 | 40.41 | 40.70 | 40.02 | 40.59 | 8,525,758 | -0.04(-0.10%) |
Apr 03, 2012 | 40.92 | 41.02 | 40.40 | 40.63 | 6,481,825 | -0.29(-0.70%) |
Apr 02, 2012 | 40.96 | 41.03 | 40.71 | 40.92 | 5,906,223 | +0.01(+0.03%) |
Mar 30, 2012 | 40.78 | 41.08 | 40.78 | 40.91 | 5,306,816 | +0.20(+0.50%) |
Mar 29, 2012 | 40.66 | 40.75 | 40.37 | 40.70 | 6,035,651 | -0.13(-0.31%) |
Mar 28, 2012 | 41.08 | 41.25 | 40.74 | 40.83 | 6,504,495 | -0.02(-0.05%) |
Mar 27, 2012 | 41.24 | 41.31 | 40.85 | 40.85 | 5,858,798 | -0.47(-1.14%) |
Mar 26, 2012 | 40.94 | 41.39 | 40.85 | 41.32 | 5,521,218 | +0.47(+1.15%) |
Mar 23, 2012 | 40.70 | 41.00 | 40.45 | 40.85 | 6,950,598 | +0.18(+0.45%) |
Mar 22, 2012 | 40.40 | 40.68 | 40.27 | 40.67 | 6,036,147 | +0.25(+0.63%) |
Mar 21, 2012 | 40.83 | 41.01 | 40.40 | 40.42 | 7,722,630 | -0.31(-0.76%) |
Mar 20, 2012 | 40.63 | 40.92 | 40.47 | 40.73 | 7,487,403 | -0.25(-0.62%) |
Mar 19, 2012 | 40.98 | 41.07 | 40.59 | 40.98 | 6,024,172 | -0.03(-0.07%) |
Mar 16, 2012 | 41.29 | 41.39 | 40.80 | 41.01 | 8,202,873 | -0.24(-0.58%) |
Mar 15, 2012 | 41.06 | 41.32 | 40.82 | 41.25 | 6,424,977 | +0.11(+0.26%) |
Mar 14, 2012 | 41.12 | 41.27 | 40.99 | 41.14 | 6,789,545 | +0.08(+0.21%) |
Mar 13, 2012 | 40.81 | 41.10 | 40.58 | 41.06 | 7,376,543 | +0.35(+0.86%) |
Mar 12, 2012 | 40.56 | 40.78 | 40.51 | 40.70 | 6,637,741 | +0.20(+0.50%) |
Mar 09, 2012 | 40.27 | 40.58 | 40.23 | 40.50 | 5,982,481 | +0.32(+0.80%) |
Mar 08, 2012 | 39.88 | 40.29 | 39.81 | 40.18 | 7,275,747 | +0.41(+1.04%) |
Mar 07, 2012 | 39.69 | 39.79 | 39.50 | 39.76 | 6,803,772 | +0.11(+0.27%) |
Mar 06, 2012 | 39.48 | 39.80 | 39.40 | 39.66 | 9,037,022 | -0.15(-0.37%) |
Mar 05, 2012 | 39.81 | 39.92 | 39.43 | 39.81 | 5,774,288 | +0.08(+0.19%) |
Mar 02, 2012 | 39.73 | 39.95 | 39.56 | 39.73 | 4,931,377 | -0.12(-0.30%) |
Mar 01, 2012 | 39.73 | 39.95 | 39.46 | 39.85 | 11,713,049 | +0.05(+0.12%) |
Feb 29, 2012 | 39.30 | 39.96 | 39.21 | 39.80 | 15,880,763 | +0.48(+1.21%) |
Feb 28, 2012 | 38.81 | 39.38 | 38.75 | 39.32 | 11,743,392 | +0.49(+1.27%) |
Feb 27, 2012 | 38.50 | 38.91 | 38.44 | 38.83 | 8,964,738 | +0.06(+0.16%) |
Feb 24, 2012 | 38.47 | 38.94 | 38.35 | 38.77 | 14,750,423 | +0.51(+1.32%) |
Feb 23, 2012 | 37.53 | 38.49 | 36.93 | 38.26 | 22,275,814 | +1.07(+2.89%) |
Feb 22, 2012 | 36.88 | 37.31 | 36.68 | 37.19 | 9,647,531 | +0.30(+0.82%) |
Feb 21, 2012 | 37.06 | 37.34 | 36.72 | 36.89 | 7,227,608 | -0.07(-0.19%) |
Feb 17, 2012 | 36.68 | 37.01 | 36.59 | 36.96 | 7,164,985 | +0.50(+1.37%) |
Feb 16, 2012 | 36.44 | 36.57 | 36.34 | 36.46 | 5,597,929 | +0.08(+0.23%) |
Feb 15, 2012 | 36.70 | 36.79 | 36.16 | 36.37 | 6,846,908 | -0.32(-0.88%) |
Feb 14, 2012 | 36.62 | 36.89 | 36.55 | 36.70 | 6,321,622 | -0.06(-0.17%) |
Feb 13, 2012 | 36.86 | 36.92 | 36.58 | 36.76 | 4,435,982 | +0.16(+0.44%) |
Feb 10, 2012 | 36.55 | 36.60 | 36.31 | 36.60 | 4,608,348 | -0.19(-0.51%) |
Feb 09, 2012 | 36.74 | 36.85 | 36.54 | 36.79 | 4,705,375 | +0.09(+0.25%) |
Feb 08, 2012 | 36.58 | 36.72 | 36.44 | 36.70 | 7,976,634 | +0.11(+0.31%) |
Feb 07, 2012 | 36.23 | 36.67 | 36.23 | 36.58 | 6,686,128 | +0.25(+0.69%) |
Feb 06, 2012 | 36.28 | 36.55 | 36.16 | 36.33 | 5,314,385 | -0.06(-0.17%) |
Feb 03, 2012 | 36.50 | 36.79 | 36.33 | 36.40 | 8,716,483 | +0.10(+0.27%) |
Feb 02, 2012 | 36.77 | 36.92 | 35.98 | 36.30 | 14,062,616 | +0.40(+1.13%) |
Feb 01, 2012 | 35.75 | 35.98 | 35.61 | 35.89 | 9,345,534 | +0.43(+1.20%) |
Jan 31, 2012 | 35.33 | 35.67 | 35.12 | 35.47 | 10,002,328 | +0.34(+0.95%) |
Jan 30, 2012 | 34.82 | 35.26 | 34.73 | 35.13 | 7,657,626 | +0.20(+0.56%) |
Jan 27, 2012 | 35.22 | 35.45 | 34.84 | 34.94 | 8,075,189 | -0.31(-0.89%) |
Jan 26, 2012 | 35.75 | 35.80 | 35.08 | 35.25 | 6,962,423 | -0.45(-1.25%) |
Jan 25, 2012 | 35.43 | 35.78 | 35.23 | 35.70 | 7,385,954 | +0.27(+0.77%) |
Jan 24, 2012 | 34.96 | 35.43 | 34.89 | 35.43 | 6,219,676 | +0.42(+1.20%) |
Jan 23, 2012 | 35.02 | 35.33 | 34.85 | 35.01 | 9,059,858 | -0.01(-0.04%) |
Jan 20, 2012 | 35.68 | 35.68 | 34.87 | 35.02 | 10,378,893 | -0.51(-1.43%) |
Jan 19, 2012 | 34.87 | 35.53 | 34.59 | 35.53 | 10,751,310 | +0.72(+2.07%) |
Jan 18, 2012 | 34.22 | 34.83 | 34.02 | 34.81 | 13,467,820 | -0.01(-0.02%) |
Jan 17, 2012 | 34.85 | 35.00 | 34.57 | 34.82 | 7,258,907 | +0.04(+0.12%) |
Jan 13, 2012 | 34.66 | 35.06 | 34.54 | 34.78 | 9,804,426 | +0.01(+0.02%) |
Jan 12, 2012 | 34.64 | 34.87 | 34.25 | 34.77 | 10,162,356 | +0.54(+1.59%) |
Jan 11, 2012 | 33.89 | 34.27 | 33.86 | 34.22 | 5,713,526 | +0.17(+0.49%) |
Jan 10, 2012 | 34.05 | 34.11 | 33.88 | 34.06 | 9,061,911 | +0.15(+0.45%) |
Jan 09, 2012 | 34.22 | 34.22 | 33.70 | 33.90 | 9,734,971 | -0.27(-0.78%) |
Jan 06, 2012 | 34.07 | 34.59 | 33.84 | 34.17 | 18,044,516 | +0.31(+0.91%) |
Jan 05, 2012 | 33.51 | 34.05 | 32.98 | 33.86 | 27,949,076 | -1.04(-2.98%) |