Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.02 | 51.17 | 50.46 | 50.63 | 9,408,537 | +0.16(+0.32%) |
Oct 26, 2012 | 50.28 | 50.47 | 50.47 | 50.47 | 7,652,338 | +0.31(+0.63%) |
Oct 25, 2012 | 50.49 | 50.63 | 50.04 | 50.16 | 6,490,049 | +0.00(+0.00%) |
Oct 24, 2012 | 50.20 | 50.56 | 50.03 | 50.16 | 6,906,736 | -0.10(-0.20%) |
Oct 23, 2012 | 50.60 | 50.60 | 49.97 | 50.26 | 7,296,336 | -0.12(-0.24%) |
Oct 19, 2012 | 50.40 | 51.21 | 50.31 | 50.38 | 12,490,978 | +0.07(+0.14%) |
Oct 18, 2012 | 50.93 | 51.66 | 50.29 | 50.31 | 15,458,131 | -2.20(-4.19%) |
Oct 17, 2012 | 52.72 | 53.07 | 52.50 | 52.51 | 8,447,213 | -0.38(-0.72%) |
Oct 16, 2012 | 52.88 | 53.06 | 52.56 | 52.90 | 5,240,818 | +0.26(+0.50%) |
Oct 15, 2012 | 52.68 | 52.77 | 52.32 | 52.63 | 8,299,660 | +0.21(+0.39%) |
Oct 12, 2012 | 52.30 | 53.04 | 52.24 | 52.43 | 6,327,224 | +0.49(+0.95%) |
Oct 11, 2012 | 52.51 | 52.51 | 51.81 | 51.94 | 7,727,338 | +0.03(+0.07%) |
Oct 10, 2012 | 52.40 | 52.80 | 51.86 | 51.90 | 6,637,106 | -0.41(-0.79%) |
Oct 09, 2012 | 53.04 | 53.30 | 52.31 | 52.31 | 7,096,887 | -1.06(-1.98%) |
Oct 08, 2012 | 53.57 | 53.66 | 53.19 | 53.37 | 5,150,379 | -0.22(-0.42%) |
Oct 05, 2012 | 53.60 | 53.82 | 53.40 | 53.59 | 6,833,363 | +0.25(+0.46%) |
Oct 04, 2012 | 53.19 | 53.74 | 53.16 | 53.35 | 6,151,166 | +0.31(+0.58%) |
Oct 03, 2012 | 52.55 | 53.14 | 52.51 | 53.04 | 6,685,653 | +0.53(+1.00%) |
Oct 02, 2012 | 52.08 | 52.60 | 52.08 | 52.51 | 6,561,440 | +0.65(+1.26%) |
Oct 01, 2012 | 51.61 | 52.12 | 51.45 | 51.86 | 7,584,772 | +0.44(+0.86%) |
Sep 28, 2012 | 51.74 | 51.74 | 51.30 | 51.42 | 8,912,115 | -0.41(-0.79%) |
Sep 27, 2012 | 51.77 | 52.04 | 51.42 | 51.83 | 6,752,820 | +0.14(+0.28%) |
Sep 26, 2012 | 51.51 | 52.00 | 51.42 | 51.69 | 6,840,825 | +0.19(+0.37%) |
Sep 25, 2012 | 52.31 | 52.57 | 51.49 | 51.50 | 8,672,181 | -0.69(-1.31%) |
Sep 24, 2012 | 52.12 | 52.29 | 51.83 | 52.19 | 6,898,036 | -0.01(-0.01%) |
Sep 21, 2012 | 52.28 | 52.45 | 52.13 | 52.19 | 11,943,364 | +0.01(+0.01%) |
Sep 20, 2012 | 51.84 | 52.25 | 51.84 | 52.19 | 9,653,059 | +0.28(+0.53%) |
Sep 19, 2012 | 51.72 | 52.07 | 51.44 | 51.91 | 7,431,644 | +0.07(+0.14%) |
Sep 18, 2012 | 51.37 | 52.03 | 51.27 | 51.84 | 7,897,925 | +0.46(+0.90%) |
Sep 17, 2012 | 50.62 | 51.50 | 50.61 | 51.37 | 33,277,382 | +0.69(+1.35%) |
Sep 14, 2012 | 50.75 | 51.01 | 50.32 | 50.69 | 35,061,836 | -0.38(-0.74%) |
Sep 13, 2012 | 49.30 | 51.30 | 49.17 | 51.07 | 30,955,442 | +1.97(+4.02%) |
Sep 12, 2012 | 50.18 | 50.18 | 48.78 | 49.09 | 14,808,132 | -0.97(-1.93%) |
Sep 11, 2012 | 50.25 | 50.45 | 50.06 | 50.06 | 7,402,681 | -0.14(-0.27%) |
Sep 10, 2012 | 50.21 | 50.33 | 49.83 | 50.20 | 8,583,678 | -0.12(-0.24%) |
Sep 07, 2012 | 50.64 | 50.91 | 50.23 | 50.32 | 8,579,741 | -0.37(-0.73%) |
Sep 06, 2012 | 50.48 | 51.04 | 50.41 | 50.69 | 9,706,173 | +0.22(+0.44%) |
Sep 05, 2012 | 50.71 | 50.91 | 50.41 | 50.46 | 6,649,442 | -0.31(-0.60%) |
Sep 04, 2012 | 50.66 | 50.95 | 50.51 | 50.77 | 6,915,032 | +0.19(+0.37%) |
Aug 31, 2012 | 51.44 | 51.87 | 50.58 | 50.58 | 11,698,311 | -0.71(-1.38%) |
Aug 30, 2012 | 51.46 | 51.53 | 51.16 | 51.29 | 4,708,096 | -0.13(-0.25%) |
Aug 29, 2012 | 51.82 | 52.11 | 51.41 | 51.42 | 7,110,337 | +0.39(+0.77%) |
Aug 27, 2012 | 50.86 | 51.26 | 50.80 | 51.03 | 5,196,003 | +0.19(+0.37%) |
Aug 24, 2012 | 50.16 | 50.97 | 50.01 | 50.84 | 9,529,443 | +0.61(+1.21%) |
Aug 23, 2012 | 51.37 | 51.46 | 50.23 | 50.24 | 12,207,486 | -1.23(-2.40%) |
Aug 22, 2012 | 51.77 | 51.88 | 51.46 | 51.47 | 6,895,226 | -0.48(-0.92%) |
Aug 21, 2012 | 52.76 | 52.84 | 51.88 | 51.95 | 6,672,601 | -0.83(-1.57%) |
Aug 20, 2012 | 52.90 | 53.02 | 52.67 | 52.78 | 5,152,170 | -0.12(-0.22%) |
Aug 17, 2012 | 52.95 | 52.96 | 52.53 | 52.89 | 7,346,831 | +0.05(+0.10%) |
Aug 16, 2012 | 52.37 | 52.95 | 52.16 | 52.84 | 8,112,522 | +0.18(+0.34%) |
Aug 15, 2012 | 52.67 | 52.83 | 52.27 | 52.66 | 7,350,265 | -0.10(-0.18%) |
Aug 14, 2012 | 52.39 | 52.95 | 52.18 | 52.76 | 7,152,426 | +0.40(+0.77%) |
Aug 13, 2012 | 52.10 | 52.39 | 51.93 | 52.36 | 4,268,785 | +0.12(+0.24%) |
Aug 10, 2012 | 51.60 | 52.36 | 51.58 | 52.23 | 4,668,431 | +0.47(+0.91%) |
Aug 09, 2012 | 51.98 | 52.10 | 51.57 | 51.76 | 4,956,656 | -0.22(-0.43%) |
Aug 08, 2012 | 51.66 | 52.12 | 51.30 | 51.98 | 6,008,861 | +0.25(+0.49%) |
Aug 07, 2012 | 52.49 | 52.62 | 51.69 | 51.73 | 7,590,197 | -0.52(-0.99%) |
Aug 06, 2012 | 52.11 | 52.76 | 52.00 | 52.24 | 8,025,529 | +0.17(+0.33%) |
Aug 03, 2012 | 51.64 | 52.11 | 51.39 | 52.07 | 7,279,190 | +1.05(+2.07%) |
Aug 02, 2012 | 51.15 | 51.50 | 50.73 | 51.02 | 6,995,707 | -0.32(-0.63%) |
Aug 01, 2012 | 51.80 | 51.99 | 51.12 | 51.34 | 5,935,265 | -0.45(-0.87%) |
Jul 31, 2012 | 51.64 | 52.01 | 51.46 | 51.80 | 9,782,323 | +0.15(+0.29%) |
Jul 30, 2012 | 50.92 | 51.77 | 50.91 | 51.65 | 7,328,942 | +0.50(+0.97%) |
Jul 27, 2012 | 50.09 | 51.54 | 49.71 | 51.15 | 11,793,337 | +0.96(+1.92%) |
Jul 26, 2012 | 49.78 | 50.42 | 49.78 | 50.19 | 9,409,430 | +0.97(+1.97%) |
Jul 25, 2012 | 49.74 | 49.89 | 49.18 | 49.22 | 8,061,937 | -0.45(-0.91%) |
Jul 24, 2012 | 49.78 | 50.07 | 49.29 | 49.67 | 8,676,774 | -0.17(-0.34%) |
Jul 23, 2012 | 50.02 | 50.39 | 49.72 | 49.84 | 7,126,962 | -0.51(-1.01%) |
Jul 20, 2012 | 50.32 | 50.59 | 49.95 | 50.35 | 11,043,013 | -0.37(-0.74%) |
Jul 19, 2012 | 50.70 | 51.39 | 50.59 | 50.73 | 11,316,815 | +0.08(+0.16%) |
Jul 18, 2012 | 50.92 | 50.98 | 50.37 | 50.65 | 9,113,665 | -0.33(-0.64%) |
Jul 17, 2012 | 51.28 | 51.55 | 50.56 | 50.97 | 8,180,840 | -0.48(-0.94%) |
Jul 16, 2012 | 51.04 | 51.55 | 50.99 | 51.46 | 7,269,362 | +0.36(+0.70%) |
Jul 13, 2012 | 51.03 | 51.26 | 50.84 | 51.10 | 6,138,488 | +0.18(+0.34%) |
Jul 12, 2012 | 51.27 | 51.48 | 50.92 | 50.92 | 8,447,509 | -0.36(-0.71%) |
Jul 11, 2012 | 51.34 | 51.59 | 51.12 | 51.29 | 8,154,389 | -0.09(-0.18%) |
Jul 10, 2012 | 51.58 | 51.77 | 51.20 | 51.38 | 7,766,087 | +0.05(+0.10%) |
Jul 09, 2012 | 50.59 | 51.54 | 50.54 | 51.33 | 10,550,202 | +0.66(+1.30%) |
Jul 06, 2012 | 50.11 | 50.74 | 49.95 | 50.67 | 6,681,449 | +0.27(+0.53%) |
Jul 05, 2012 | 50.54 | 50.74 | 50.19 | 50.40 | 6,660,273 | -0.29(-0.57%) |
Jul 03, 2012 | 50.35 | 50.74 | 50.21 | 50.69 | 4,400,049 | +0.28(+0.55%) |
Jul 02, 2012 | 49.47 | 50.45 | 49.39 | 50.41 | 8,348,215 | +0.99(+1.99%) |
Jun 29, 2012 | 49.23 | 49.62 | 48.94 | 49.43 | 11,022,605 | +0.93(+1.92%) |
Jun 28, 2012 | 47.79 | 48.61 | 47.63 | 48.50 | 7,225,997 | +0.41(+0.85%) |
Jun 27, 2012 | 47.67 | 48.29 | 47.67 | 48.09 | 8,193,594 | +0.49(+1.04%) |
Jun 26, 2012 | 47.61 | 47.84 | 47.46 | 47.60 | 8,120,943 | +0.02(+0.05%) |
Jun 25, 2012 | 47.94 | 48.01 | 47.54 | 47.58 | 8,906,046 | -0.71(-1.47%) |
Jun 22, 2012 | 48.32 | 48.61 | 48.03 | 48.28 | 12,795,712 | +0.23(+0.48%) |
Jun 21, 2012 | 49.22 | 49.42 | 48.00 | 48.05 | 16,318,189 | -1.63(-3.29%) |
Jun 20, 2012 | 49.67 | 49.86 | 49.31 | 49.69 | 8,216,545 | -0.01(-0.01%) |
Jun 19, 2012 | 49.47 | 49.93 | 49.46 | 49.69 | 8,744,029 | +0.22(+0.44%) |
Jun 18, 2012 | 49.13 | 49.78 | 49.01 | 49.47 | 7,354,318 | +0.22(+0.46%) |
Jun 15, 2012 | 49.37 | 49.51 | 48.95 | 49.25 | 15,675,767 | +0.22(+0.45%) |
Jun 14, 2012 | 48.27 | 49.40 | 48.22 | 49.03 | 8,754,505 | +0.92(+1.91%) |
Jun 13, 2012 | 48.20 | 48.87 | 47.83 | 48.11 | 8,280,145 | +0.39(+0.81%) |
Jun 12, 2012 | 47.51 | 47.98 | 47.34 | 47.72 | 8,269,245 | +0.35(+0.75%) |
Jun 11, 2012 | 47.39 | 47.82 | 47.20 | 47.37 | 24,956,126 | +0.23(+0.49%) |
Jun 08, 2012 | 46.82 | 47.22 | 46.72 | 47.14 | 6,808,956 | +0.21(+0.44%) |
Jun 07, 2012 | 47.13 | 47.20 | 46.82 | 46.93 | 6,412,462 | +0.30(+0.64%) |
Jun 06, 2012 | 46.04 | 46.63 | 45.98 | 46.63 | 8,582,631 | +0.65(+1.42%) |
Jun 05, 2012 | 45.70 | 46.09 | 45.53 | 45.98 | 7,656,730 | +0.00(+0.00%) |
Jun 04, 2012 | 46.38 | 46.43 | 45.66 | 45.98 | 10,759,805 | -0.49(-1.06%) |
Jun 01, 2012 | 46.68 | 47.03 | 46.29 | 46.48 | 14,181,448 | -0.97(-2.04%) |
May 31, 2012 | 47.63 | 47.86 | 47.39 | 47.44 | 10,629,527 | -0.21(-0.44%) |
May 30, 2012 | 47.69 | 47.98 | 47.52 | 47.65 | 7,487,758 | -0.40(-0.83%) |
May 29, 2012 | 47.96 | 48.13 | 47.67 | 48.05 | 6,786,727 | +0.12(+0.25%) |
May 25, 2012 | 47.91 | 48.22 | 47.86 | 47.93 | 6,419,698 | +0.02(+0.05%) |
May 24, 2012 | 47.40 | 48.00 | 47.35 | 47.91 | 9,372,748 | +0.57(+1.20%) |
May 23, 2012 | 47.57 | 47.70 | 47.15 | 47.34 | 8,797,122 | -0.41(-0.86%) |
May 22, 2012 | 47.71 | 48.15 | 47.55 | 47.75 | 8,897,495 | +0.18(+0.38%) |
May 21, 2012 | 47.49 | 47.64 | 47.03 | 47.57 | 8,276,487 | +0.25(+0.52%) |
May 18, 2012 | 47.45 | 47.87 | 47.22 | 47.32 | 11,648,199 | +0.06(+0.12%) |
May 17, 2012 | 47.78 | 47.89 | 47.26 | 47.27 | 8,155,456 | -0.58(-1.22%) |
May 16, 2012 | 47.59 | 48.09 | 47.48 | 47.85 | 8,904,991 | +0.29(+0.61%) |
May 15, 2012 | 47.87 | 48.09 | 47.46 | 47.56 | 8,509,703 | -0.38(-0.78%) |
May 14, 2012 | 48.08 | 48.28 | 47.79 | 47.94 | 8,609,476 | -0.43(-0.88%) |
May 11, 2012 | 48.04 | 48.54 | 48.04 | 48.36 | 8,625,643 | -0.01(-0.01%) |
May 10, 2012 | 48.46 | 48.69 | 48.27 | 48.37 | 9,121,440 | +0.29(+0.61%) |
May 09, 2012 | 48.75 | 48.83 | 48.08 | 48.08 | 13,494,896 | -1.17(-2.37%) |
May 08, 2012 | 49.47 | 49.63 | 48.90 | 49.24 | 10,930,399 | -0.31(-0.63%) |
May 07, 2012 | 49.96 | 50.06 | 49.52 | 49.56 | 9,291,827 | -0.48(-0.95%) |
May 04, 2012 | 50.38 | 50.59 | 49.96 | 50.04 | 6,615,734 | -0.47(-0.92%) |
May 03, 2012 | 50.53 | 50.88 | 50.25 | 50.50 | 9,435,140 | -0.20(-0.39%) |
May 02, 2012 | 50.42 | 50.91 | 50.42 | 50.70 | 9,142,902 | +0.17(+0.34%) |
May 01, 2012 | 50.25 | 51.11 | 50.14 | 50.52 | 10,531,519 | +0.27(+0.55%) |
Apr 30, 2012 | 50.42 | 50.51 | 49.96 | 50.25 | 11,470,234 | -0.17(-0.33%) |
Apr 27, 2012 | 49.96 | 50.88 | 49.78 | 50.42 | 11,661,545 | +0.71(+1.42%) |
Apr 26, 2012 | 49.30 | 49.82 | 49.10 | 49.71 | 8,097,538 | +0.51(+1.04%) |
Apr 25, 2012 | 48.50 | 49.33 | 48.38 | 49.20 | 11,030,419 | +0.83(+1.71%) |
Apr 24, 2012 | 48.89 | 48.99 | 48.35 | 48.37 | 9,021,868 | -0.43(-0.89%) |
Apr 23, 2012 | 48.93 | 49.17 | 48.62 | 48.81 | 8,332,158 | -0.49(-0.99%) |
Apr 20, 2012 | 48.49 | 49.58 | 48.36 | 49.29 | 11,824,520 | +0.59(+1.22%) |
Apr 19, 2012 | 49.40 | 49.40 | 48.33 | 48.70 | 10,847,786 | -0.56(-1.13%) |
Apr 18, 2012 | 48.84 | 49.46 | 48.63 | 49.26 | 8,660,067 | +0.16(+0.33%) |
Apr 17, 2012 | 48.99 | 49.34 | 48.72 | 49.09 | 8,584,963 | +0.23(+0.47%) |
Apr 16, 2012 | 49.50 | 49.55 | 48.58 | 48.86 | 10,270,907 | -0.45(-0.91%) |
Apr 13, 2012 | 49.15 | 49.84 | 49.07 | 49.31 | 10,734,899 | +0.33(+0.66%) |
Apr 12, 2012 | 49.26 | 49.28 | 48.63 | 48.99 | 8,982,902 | -0.15(-0.30%) |
Apr 11, 2012 | 49.20 | 49.51 | 49.01 | 49.13 | 9,203,457 | +0.26(+0.54%) |
Apr 10, 2012 | 49.45 | 49.53 | 48.78 | 48.87 | 10,003,202 | -0.74(-1.49%) |
Apr 09, 2012 | 49.37 | 49.79 | 49.37 | 49.61 | 6,096,897 | -0.15(-0.30%) |
Apr 05, 2012 | 50.02 | 50.10 | 49.46 | 49.76 | 11,272,311 | -0.48(-0.95%) |
Apr 04, 2012 | 49.75 | 50.58 | 49.74 | 50.24 | 12,527,918 | +0.29(+0.57%) |
Apr 03, 2012 | 49.84 | 49.97 | 49.56 | 49.95 | 13,610,428 | -0.22(-0.45%) |
Apr 02, 2012 | 49.88 | 50.31 | 49.88 | 50.18 | 8,636,424 | +0.43(+0.87%) |
Mar 30, 2012 | 48.88 | 49.88 | 48.88 | 49.74 | 12,424,964 | +1.10(+2.26%) |
Mar 29, 2012 | 48.56 | 48.84 | 48.36 | 48.64 | 8,701,831 | -0.18(-0.37%) |
Mar 28, 2012 | 49.12 | 49.17 | 48.63 | 48.82 | 10,849,207 | -0.31(-0.63%) |
Mar 27, 2012 | 49.44 | 49.69 | 49.13 | 49.13 | 9,225,282 | +0.08(+0.16%) |
Mar 26, 2012 | 48.46 | 49.25 | 48.41 | 49.05 | 11,355,240 | +0.73(+1.52%) |
Mar 23, 2012 | 48.34 | 48.50 | 48.10 | 48.32 | 11,259,837 | -0.01(-0.01%) |
Mar 22, 2012 | 47.85 | 48.49 | 47.81 | 48.32 | 10,874,047 | +0.40(+0.84%) |
Mar 21, 2012 | 48.16 | 48.25 | 47.89 | 47.92 | 8,791,377 | -0.23(-0.49%) |
Mar 20, 2012 | 47.76 | 48.22 | 47.76 | 48.16 | 8,230,547 | +0.11(+0.23%) |
Mar 19, 2012 | 47.76 | 48.19 | 47.56 | 48.05 | 6,693,213 | +0.29(+0.62%) |
Mar 16, 2012 | 47.84 | 47.95 | 47.60 | 47.75 | 14,251,652 | -0.05(-0.10%) |
Mar 15, 2012 | 47.56 | 47.80 | 47.43 | 47.80 | 8,714,699 | +0.25(+0.53%) |
Mar 14, 2012 | 47.49 | 47.72 | 47.27 | 47.55 | 9,291,892 | -0.14(-0.30%) |
Mar 13, 2012 | 47.18 | 47.72 | 47.07 | 47.70 | 9,223,869 | +0.65(+1.38%) |
Mar 12, 2012 | 47.26 | 47.61 | 46.69 | 47.04 | 14,443,791 | -0.04(-0.08%) |
Mar 09, 2012 | 47.27 | 47.43 | 47.08 | 47.08 | 6,471,922 | -0.01(-0.01%) |
Mar 08, 2012 | 47.19 | 47.39 | 47.04 | 47.09 | 6,717,545 | +0.31(+0.65%) |
Mar 07, 2012 | 46.77 | 46.96 | 46.33 | 46.78 | 8,720,436 | +0.01(+0.01%) |
Mar 06, 2012 | 47.20 | 47.53 | 46.73 | 46.78 | 12,302,958 | -0.76(-1.59%) |
Mar 05, 2012 | 46.97 | 47.54 | 46.82 | 47.53 | 7,363,124 | +0.48(+1.03%) |
Mar 02, 2012 | 46.91 | 47.15 | 46.62 | 47.05 | 7,519,965 | +0.18(+0.38%) |
Mar 01, 2012 | 46.47 | 46.93 | 46.14 | 46.87 | 8,885,883 | +0.40(+0.85%) |
Feb 29, 2012 | 46.74 | 46.91 | 46.48 | 46.48 | 10,397,927 | -0.19(-0.41%) |
Feb 28, 2012 | 46.29 | 46.72 | 46.19 | 46.67 | 8,497,204 | +0.42(+0.91%) |
Feb 27, 2012 | 45.96 | 46.39 | 45.90 | 46.24 | 7,799,423 | +0.04(+0.10%) |
Feb 24, 2012 | 45.91 | 46.23 | 45.79 | 46.20 | 7,229,481 | +0.47(+1.03%) |
Feb 23, 2012 | 45.61 | 45.83 | 45.25 | 45.73 | 7,677,850 | -0.07(-0.15%) |
Feb 22, 2012 | 45.69 | 46.06 | 45.37 | 45.79 | 9,139,043 | +0.01(+0.02%) |
Feb 21, 2012 | 45.78 | 46.01 | 45.58 | 45.78 | 9,226,904 | +0.29(+0.65%) |
Feb 17, 2012 | 45.82 | 46.00 | 45.36 | 45.49 | 9,736,907 | -0.11(-0.24%) |
Feb 16, 2012 | 45.43 | 45.80 | 45.22 | 45.60 | 8,177,856 | +0.22(+0.48%) |
Feb 15, 2012 | 45.57 | 45.66 | 45.17 | 45.38 | 8,886,157 | -0.06(-0.12%) |
Feb 14, 2012 | 45.20 | 45.44 | 45.07 | 45.44 | 10,223,525 | +0.02(+0.05%) |
Feb 13, 2012 | 44.90 | 45.57 | 44.75 | 45.41 | 13,570,100 | +0.65(+1.45%) |
Feb 10, 2012 | 44.56 | 44.78 | 44.36 | 44.76 | 13,662,214 | +0.21(+0.47%) |
Feb 09, 2012 | 43.35 | 45.07 | 43.32 | 44.55 | 19,747,354 | +1.21(+2.80%) |
Feb 08, 2012 | 43.18 | 43.35 | 42.89 | 43.34 | 8,987,420 | +0.16(+0.36%) |
Feb 07, 2012 | 42.58 | 43.39 | 42.56 | 43.18 | 10,036,663 | +0.42(+0.98%) |
Feb 06, 2012 | 42.55 | 42.95 | 42.44 | 42.76 | 6,709,336 | +0.13(+0.30%) |
Feb 03, 2012 | 42.54 | 42.74 | 42.19 | 42.64 | 6,282,798 | +0.43(+1.03%) |
Feb 02, 2012 | 42.30 | 42.30 | 41.92 | 42.20 | 5,332,081 | +0.05(+0.12%) |
Feb 01, 2012 | 41.84 | 42.34 | 41.82 | 42.15 | 7,766,054 | +0.55(+1.31%) |
Jan 31, 2012 | 41.75 | 41.85 | 41.46 | 41.61 | 10,198,578 | -0.07(-0.17%) |
Jan 30, 2012 | 41.80 | 41.86 | 41.46 | 41.68 | 8,443,862 | -0.31(-0.74%) |
Jan 27, 2012 | 42.45 | 42.70 | 41.86 | 41.99 | 10,664,487 | -0.51(-1.20%) |
Jan 26, 2012 | 42.93 | 42.93 | 42.22 | 42.50 | 9,723,314 | -0.24(-0.56%) |
Jan 25, 2012 | 41.08 | 42.81 | 41.01 | 42.74 | 15,125,659 | +1.48(+3.59%) |
Jan 24, 2012 | 41.54 | 41.85 | 41.11 | 41.26 | 8,247,680 | -0.40(-0.95%) |
Jan 23, 2012 | 41.40 | 41.79 | 41.23 | 41.66 | 10,645,532 | +0.19(+0.46%) |
Jan 20, 2012 | 41.16 | 41.52 | 40.98 | 41.47 | 10,822,472 | +0.41(+1.00%) |
Jan 19, 2012 | 41.01 | 41.47 | 40.70 | 41.06 | 14,783,012 | +0.29(+0.71%) |
Jan 18, 2012 | 42.19 | 42.19 | 40.54 | 40.77 | 24,729,324 | -1.47(-3.48%) |
Jan 17, 2012 | 42.90 | 43.11 | 42.16 | 42.24 | 11,998,615 | -0.79(-1.84%) |
Jan 13, 2012 | 42.41 | 43.07 | 42.33 | 43.03 | 8,837,299 | +0.48(+1.14%) |
Jan 12, 2012 | 42.61 | 42.92 | 42.52 | 42.54 | 8,444,642 | -0.08(-0.20%) |
Jan 11, 2012 | 42.94 | 43.32 | 42.59 | 42.63 | 9,157,186 | -0.40(-0.93%) |
Jan 10, 2012 | 43.21 | 43.35 | 42.80 | 43.03 | 8,871,570 | +0.26(+0.60%) |
Jan 09, 2012 | 42.88 | 42.99 | 42.63 | 42.77 | 8,565,648 | -0.12(-0.29%) |
Jan 06, 2012 | 43.22 | 43.30 | 42.65 | 42.89 | 12,122,527 | -0.63(-1.44%) |
Jan 05, 2012 | 43.50 | 43.78 | 43.29 | 43.52 | 9,716,467 | -0.13(-0.31%) |
Jan 04, 2012 | 43.49 | 43.68 | 43.29 | 43.66 | 10,044,407 | -0.02(-0.04%) |
Dec 30, 2011 | 44.06 | 44.10 | 43.50 | 43.67 | 6,609,431 | -0.34(-0.78%) |
Dec 29, 2011 | 43.89 | 44.07 | 43.78 | 44.02 | 6,291,065 | +0.33(+0.75%) |
Dec 28, 2011 | 43.78 | 44.04 | 43.61 | 43.69 | 4,759,128 | -0.18(-0.41%) |
Dec 27, 2011 | 43.96 | 44.20 | 43.64 | 43.87 | 4,506,450 | +0.04(+0.10%) |
Dec 23, 2011 | 43.43 | 43.91 | 43.38 | 43.82 | 5,458,380 | +0.32(+0.73%) |
Dec 21, 2011 | 42.78 | 43.57 | 42.63 | 43.50 | 12,403,565 | +0.82(+1.93%) |
Dec 20, 2011 | 42.36 | 42.75 | 42.25 | 42.68 | 11,894,080 | +0.71(+1.68%) |
Dec 19, 2011 | 41.89 | 42.31 | 41.75 | 41.97 | 11,167,410 | +0.33(+0.79%) |
Dec 16, 2011 | 42.10 | 42.21 | 41.47 | 41.64 | 16,080,935 | -0.18(-0.42%) |
Dec 15, 2011 | 41.68 | 42.02 | 41.47 | 41.82 | 10,945,046 | +0.58(+1.42%) |
Dec 14, 2011 | 41.48 | 42.12 | 41.10 | 41.24 | 14,146,443 | -0.36(-0.86%) |
Dec 13, 2011 | 41.78 | 42.16 | 41.51 | 41.59 | 11,059,845 | +0.20(+0.48%) |
Dec 12, 2011 | 41.49 | 41.79 | 41.19 | 41.40 | 12,830,488 | -0.24(-0.57%) |
Dec 09, 2011 | 41.42 | 41.81 | 41.30 | 41.63 | 10,252,724 | +0.56(+1.37%) |
Dec 08, 2011 | 41.50 | 41.63 | 40.98 | 41.07 | 11,723,591 | -0.56(-1.35%) |
Dec 07, 2011 | 41.44 | 41.80 | 41.18 | 41.63 | 10,304,746 | +0.00(+0.00%) |
Dec 06, 2011 | 41.75 | 41.78 | 41.48 | 41.63 | 9,571,988 | -0.16(-0.38%) |
Dec 05, 2011 | 42.26 | 42.43 | 41.51 | 41.79 | 9,663,256 | +0.22(+0.53%) |
Dec 02, 2011 | 41.85 | 42.11 | 41.49 | 41.57 | 9,829,310 | -0.12(-0.29%) |
Dec 01, 2011 | 41.92 | 42.42 | 41.63 | 41.69 | 10,731,931 | -0.30(-0.72%) |
Nov 30, 2011 | 41.83 | 42.08 | 41.36 | 42.00 | 17,187,030 | +0.98(+2.39%) |
Nov 29, 2011 | 40.42 | 41.56 | 40.42 | 41.02 | 14,553,049 | +0.75(+1.87%) |
Nov 28, 2011 | 39.72 | 40.29 | 39.66 | 40.26 | 12,395,028 | +0.98(+2.50%) |
Nov 25, 2011 | 39.12 | 39.79 | 39.10 | 39.28 | 6,490,582 | +0.16(+0.41%) |
Nov 23, 2011 | 39.36 | 39.45 | 39.01 | 39.12 | 10,322,057 | -0.55(-1.37%) |
Nov 22, 2011 | 39.72 | 39.98 | 39.58 | 39.67 | 9,805,751 | +0.01(+0.01%) |
Nov 21, 2011 | 39.56 | 39.95 | 39.41 | 39.66 | 11,659,197 | -0.60(-1.49%) |
Nov 18, 2011 | 39.86 | 40.37 | 39.84 | 40.26 | 15,698,071 | +0.56(+1.40%) |
Nov 17, 2011 | 39.37 | 40.47 | 39.37 | 39.71 | 12,839,863 | +0.25(+0.64%) |
Nov 16, 2011 | 39.39 | 40.31 | 39.14 | 39.45 | 14,404,180 | +0.06(+0.14%) |
Nov 15, 2011 | 39.31 | 39.52 | 39.06 | 39.40 | 7,974,353 | +0.17(+0.44%) |
Nov 14, 2011 | 39.46 | 39.48 | 39.03 | 39.23 | 9,120,626 | -0.24(-0.60%) |
Nov 11, 2011 | 39.39 | 39.73 | 39.30 | 39.46 | 7,509,330 | +0.35(+0.90%) |
Nov 10, 2011 | 38.57 | 39.23 | 38.57 | 39.11 | 10,362,589 | +0.76(+1.98%) |
Nov 09, 2011 | 38.57 | 38.74 | 38.07 | 38.35 | 11,282,335 | -0.87(-2.22%) |
Nov 08, 2011 | 38.89 | 39.29 | 38.60 | 39.22 | 8,407,287 | +0.39(+0.99%) |
Nov 07, 2011 | 38.63 | 38.88 | 38.27 | 38.83 | 7,155,791 | +0.16(+0.41%) |
Nov 04, 2011 | 38.92 | 39.03 | 38.49 | 38.67 | 10,449,755 | -0.32(-0.82%) |
Nov 03, 2011 | 38.66 | 39.09 | 38.57 | 38.99 | 9,801,445 | +0.51(+1.32%) |
Nov 02, 2011 | 38.05 | 38.65 | 37.97 | 38.49 | 14,139,040 | +0.61(+1.61%) |