Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.64 | 39.81 | 38.71 | 38.84 | 25,272,846 | -2.07(-5.06%) |
Jan 30, 2013 | 41.29 | 41.55 | 40.79 | 40.91 | 10,145,002 | -0.38(-0.92%) |
Jan 29, 2013 | 40.85 | 41.35 | 40.81 | 41.29 | 10,996,786 | +0.61(+1.50%) |
Jan 28, 2013 | 40.77 | 40.81 | 40.30 | 40.68 | 7,301,833 | -0.21(-0.51%) |
Jan 25, 2013 | 40.49 | 40.91 | 40.40 | 40.89 | 8,215,877 | +0.44(+1.08%) |
Jan 24, 2013 | 39.95 | 40.56 | 39.85 | 40.45 | 10,586,224 | +0.58(+1.44%) |
Jan 23, 2013 | 40.07 | 40.12 | 39.79 | 39.87 | 6,710,466 | -0.29(-0.72%) |
Jan 22, 2013 | 39.71 | 40.16 | 39.62 | 40.16 | 6,958,813 | +0.48(+1.20%) |
Jan 18, 2013 | 39.55 | 39.75 | 39.49 | 39.69 | 7,929,323 | +0.09(+0.22%) |
Jan 17, 2013 | 39.58 | 39.72 | 39.27 | 39.60 | 7,914,882 | +0.17(+0.44%) |
Jan 16, 2013 | 39.47 | 39.60 | 39.33 | 39.43 | 8,360,129 | -0.10(-0.25%) |
Jan 15, 2013 | 39.10 | 39.56 | 39.04 | 39.53 | 9,229,913 | +0.38(+0.96%) |
Jan 14, 2013 | 38.97 | 39.20 | 38.96 | 39.15 | 6,235,147 | +0.13(+0.34%) |
Jan 11, 2013 | 39.06 | 39.08 | 38.85 | 39.02 | 5,920,935 | -0.15(-0.39%) |
Jan 10, 2013 | 39.19 | 39.26 | 38.92 | 39.17 | 8,116,053 | +0.17(+0.43%) |
Jan 09, 2013 | 39.23 | 39.29 | 38.95 | 39.00 | 6,206,839 | -0.08(-0.21%) |
Jan 08, 2013 | 39.50 | 39.57 | 39.00 | 39.08 | 9,167,017 | -0.54(-1.35%) |
Jan 07, 2013 | 39.93 | 39.98 | 39.53 | 39.62 | 8,199,173 | -0.44(-1.10%) |
Jan 04, 2013 | 39.70 | 40.11 | 39.67 | 40.06 | 7,209,704 | +0.44(+1.12%) |
Jan 03, 2013 | 39.60 | 39.82 | 39.42 | 39.62 | 6,538,014 | -0.03(-0.07%) |
Jan 02, 2013 | 39.37 | 39.66 | 38.83 | 39.65 | 9,354,205 | +0.82(+2.10%) |
Dec 31, 2012 | 38.15 | 38.84 | 38.06 | 38.83 | 10,237,629 | +0.62(+1.61%) |
Dec 28, 2012 | 38.59 | 38.64 | 38.17 | 38.21 | 7,260,945 | -0.56(-1.43%) |
Dec 27, 2012 | 38.84 | 38.96 | 38.30 | 38.77 | 7,586,711 | -0.03(-0.09%) |
Dec 26, 2012 | 39.25 | 39.29 | 38.76 | 38.80 | 7,111,063 | -0.33(-0.84%) |
Dec 24, 2012 | 39.21 | 39.30 | 39.06 | 39.13 | 3,168,276 | -0.11(-0.29%) |
Dec 21, 2012 | 39.20 | 39.53 | 38.98 | 39.25 | 22,835,524 | -0.45(-1.13%) |
Dec 20, 2012 | 39.71 | 39.84 | 39.19 | 39.69 | 10,669,760 | +0.05(+0.14%) |
Dec 19, 2012 | 39.73 | 39.94 | 39.64 | 39.64 | 10,274,230 | -0.07(-0.17%) |
Dec 18, 2012 | 38.98 | 39.73 | 38.96 | 39.71 | 10,915,331 | +0.68(+1.75%) |
Dec 17, 2012 | 38.82 | 39.28 | 38.62 | 39.02 | 8,190,863 | +0.40(+1.02%) |
Dec 14, 2012 | 38.56 | 38.78 | 38.54 | 38.63 | 5,761,551 | -0.13(-0.33%) |
Dec 13, 2012 | 38.90 | 38.92 | 38.52 | 38.76 | 9,059,168 | -0.21(-0.55%) |
Dec 12, 2012 | 39.08 | 39.34 | 38.90 | 38.97 | 8,184,283 | +0.05(+0.14%) |
Dec 11, 2012 | 38.84 | 39.09 | 38.74 | 38.92 | 7,177,934 | +0.16(+0.41%) |
Dec 10, 2012 | 38.56 | 38.89 | 38.56 | 38.76 | 7,957,509 | -0.04(-0.10%) |
Dec 07, 2012 | 38.50 | 38.80 | 38.44 | 38.80 | 7,977,978 | +0.40(+1.03%) |
Dec 06, 2012 | 38.29 | 38.51 | 38.11 | 38.40 | 9,983,895 | +0.11(+0.30%) |
Dec 05, 2012 | 38.06 | 38.57 | 37.93 | 38.29 | 9,036,551 | +0.23(+0.60%) |
Dec 04, 2012 | 38.21 | 38.30 | 37.88 | 38.06 | 8,088,610 | -0.07(-0.18%) |
Nov 30, 2012 | 38.25 | 38.30 | 38.00 | 38.13 | 11,392,385 | -0.03(-0.07%) |
Nov 29, 2012 | 38.37 | 38.42 | 38.08 | 38.15 | 6,568,644 | -0.05(-0.14%) |
Nov 28, 2012 | 37.46 | 38.21 | 37.35 | 38.21 | 10,704,985 | +0.59(+1.57%) |
Nov 27, 2012 | 37.95 | 38.17 | 37.59 | 37.62 | 10,749,666 | -0.42(-1.09%) |
Nov 26, 2012 | 37.65 | 38.03 | 37.50 | 38.03 | 8,184,025 | +0.09(+0.23%) |
Nov 23, 2012 | 37.71 | 37.97 | 37.56 | 37.95 | 3,072,381 | +0.42(+1.11%) |
Nov 21, 2012 | 37.38 | 37.54 | 37.18 | 37.53 | 4,966,600 | +0.28(+0.76%) |
Nov 20, 2012 | 37.25 | 37.29 | 36.94 | 37.25 | 6,619,121 | -0.07(-0.18%) |
Nov 19, 2012 | 37.29 | 37.50 | 37.12 | 37.32 | 8,475,638 | +0.47(+1.27%) |
Nov 16, 2012 | 36.54 | 36.92 | 36.12 | 36.85 | 13,356,895 | +0.29(+0.81%) |
Nov 15, 2012 | 36.59 | 36.92 | 36.24 | 36.55 | 11,348,471 | -0.12(-0.33%) |
Nov 14, 2012 | 37.08 | 37.30 | 36.60 | 36.67 | 9,536,894 | -0.39(-1.05%) |
Nov 13, 2012 | 37.04 | 37.50 | 37.00 | 37.06 | 6,667,859 | -0.19(-0.52%) |
Nov 12, 2012 | 37.38 | 37.53 | 37.12 | 37.26 | 5,957,618 | -0.02(-0.05%) |
Nov 09, 2012 | 37.28 | 37.67 | 37.24 | 37.28 | 8,506,357 | -0.13(-0.34%) |
Nov 08, 2012 | 37.99 | 38.16 | 37.40 | 37.40 | 9,087,140 | -0.61(-1.60%) |
Nov 07, 2012 | 38.46 | 38.54 | 37.88 | 38.01 | 11,845,378 | -0.97(-2.49%) |
Nov 06, 2012 | 38.54 | 39.11 | 38.48 | 38.98 | 11,087,867 | +0.46(+1.20%) |
Nov 05, 2012 | 38.50 | 38.72 | 38.35 | 38.52 | 7,141,012 | -0.08(-0.21%) |
Nov 02, 2012 | 39.25 | 39.37 | 38.54 | 38.60 | 17,038,152 | -0.52(-1.32%) |
Nov 01, 2012 | 38.84 | 39.17 | 38.78 | 39.12 | 10,052,998 | +0.38(+0.99%) |
Oct 31, 2012 | 38.58 | 38.78 | 38.50 | 38.74 | 9,211,136 | +0.36(+0.94%) |
Oct 26, 2012 | 38.17 | 38.37 | 38.37 | 38.37 | 8,979,846 | +0.10(+0.26%) |
Oct 25, 2012 | 37.97 | 38.52 | 37.93 | 38.27 | 14,493,773 | +0.81(+2.16%) |
Oct 24, 2012 | 37.55 | 37.79 | 37.37 | 37.46 | 9,864,031 | -0.07(-0.20%) |
Oct 23, 2012 | 37.67 | 37.72 | 37.30 | 37.54 | 10,234,046 | -0.93(-2.42%) |
Oct 19, 2012 | 38.97 | 39.07 | 38.39 | 38.47 | 8,934,858 | -0.55(-1.41%) |
Oct 18, 2012 | 39.00 | 39.19 | 38.90 | 39.02 | 7,181,472 | +0.10(+0.26%) |
Oct 17, 2012 | 38.48 | 39.02 | 38.41 | 38.92 | 6,999,360 | +0.33(+0.87%) |
Oct 16, 2012 | 38.27 | 38.70 | 38.14 | 38.58 | 8,199,696 | +0.56(+1.46%) |
Oct 15, 2012 | 37.61 | 38.09 | 37.42 | 38.03 | 7,015,380 | +0.42(+1.10%) |
Oct 12, 2012 | 38.03 | 38.09 | 37.43 | 37.61 | 8,744,920 | -0.31(-0.81%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.92 | 37.92 | 8,898,397 | +0.03(+0.09%) |
Oct 10, 2012 | 38.19 | 38.28 | 37.81 | 37.89 | 9,769,974 | -0.37(-0.97%) |
Oct 09, 2012 | 38.20 | 38.54 | 38.14 | 38.26 | 7,440,580 | +0.12(+0.31%) |
Oct 08, 2012 | 37.97 | 38.18 | 37.91 | 38.14 | 3,721,405 | +0.03(+0.07%) |
Oct 05, 2012 | 38.13 | 38.41 | 38.00 | 38.11 | 6,591,390 | +0.12(+0.31%) |
Oct 04, 2012 | 37.81 | 38.02 | 37.60 | 37.99 | 6,696,229 | +0.42(+1.11%) |
Oct 03, 2012 | 37.94 | 37.99 | 37.46 | 37.57 | 10,261,047 | -0.40(-1.05%) |
Oct 02, 2012 | 38.19 | 38.27 | 37.75 | 37.97 | 7,698,029 | -0.03(-0.07%) |
Oct 01, 2012 | 38.04 | 38.29 | 37.89 | 38.00 | 7,278,315 | +0.15(+0.40%) |
Sep 28, 2012 | 37.84 | 37.94 | 37.61 | 37.85 | 7,574,882 | -0.14(-0.37%) |
Sep 27, 2012 | 37.93 | 38.03 | 37.74 | 37.99 | 6,402,535 | +0.25(+0.67%) |
Sep 26, 2012 | 37.94 | 38.04 | 37.65 | 37.73 | 9,757,119 | -0.26(-0.70%) |
Sep 25, 2012 | 38.43 | 38.44 | 37.96 | 38.00 | 11,259,727 | -0.36(-0.95%) |
Sep 24, 2012 | 37.79 | 38.43 | 37.76 | 38.36 | 11,013,896 | +0.40(+1.05%) |
Sep 21, 2012 | 38.23 | 38.29 | 37.81 | 37.97 | 19,317,410 | -0.15(-0.40%) |
Sep 20, 2012 | 37.80 | 38.23 | 37.57 | 38.12 | 9,272,041 | +0.19(+0.49%) |
Sep 19, 2012 | 38.20 | 38.31 | 37.90 | 37.93 | 7,805,190 | -0.34(-0.88%) |
Sep 18, 2012 | 38.63 | 38.65 | 38.12 | 38.27 | 8,819,532 | -0.32(-0.82%) |
Sep 17, 2012 | 38.46 | 38.89 | 38.40 | 38.59 | 17,566,782 | +0.06(+0.15%) |
Sep 14, 2012 | 38.32 | 38.98 | 38.32 | 38.53 | 12,958,922 | +0.37(+0.97%) |
Sep 13, 2012 | 37.51 | 38.37 | 37.13 | 38.16 | 11,687,504 | +0.73(+1.96%) |
Sep 12, 2012 | 37.55 | 37.58 | 37.30 | 37.42 | 7,262,602 | +0.11(+0.30%) |
Sep 11, 2012 | 37.34 | 37.59 | 37.30 | 37.31 | 7,724,102 | +0.13(+0.34%) |
Sep 10, 2012 | 37.51 | 37.52 | 37.16 | 37.18 | 7,095,471 | -0.30(-0.81%) |
Sep 07, 2012 | 37.09 | 37.52 | 37.07 | 37.49 | 8,819,704 | +0.56(+1.52%) |
Sep 06, 2012 | 36.58 | 37.18 | 36.58 | 36.93 | 9,912,028 | +0.61(+1.68%) |
Sep 05, 2012 | 37.17 | 37.18 | 36.29 | 36.32 | 13,006,389 | -0.89(-2.38%) |
Sep 04, 2012 | 37.70 | 37.73 | 37.07 | 37.20 | 8,609,876 | -0.38(-1.02%) |
Aug 31, 2012 | 37.44 | 37.81 | 37.42 | 37.59 | 17,904,228 | +0.45(+1.21%) |
Aug 30, 2012 | 37.15 | 37.29 | 37.05 | 37.14 | 6,044,892 | -0.16(-0.43%) |
Aug 29, 2012 | 37.32 | 37.44 | 37.17 | 37.30 | 9,671,564 | -0.02(-0.05%) |
Aug 27, 2012 | 37.34 | 37.57 | 37.28 | 37.32 | 5,155,491 | +0.01(+0.04%) |
Aug 24, 2012 | 37.11 | 37.36 | 36.92 | 37.30 | 5,939,494 | +0.13(+0.36%) |
Aug 23, 2012 | 37.50 | 37.50 | 37.10 | 37.17 | 7,005,715 | -0.34(-0.92%) |
Aug 22, 2012 | 37.39 | 37.58 | 37.20 | 37.52 | 6,730,052 | +0.03(+0.09%) |
Aug 21, 2012 | 37.80 | 37.93 | 37.44 | 37.48 | 9,113,231 | -0.26(-0.70%) |
Aug 20, 2012 | 37.95 | 37.97 | 37.64 | 37.75 | 11,879,171 | -0.24(-0.63%) |
Aug 17, 2012 | 38.22 | 38.24 | 37.89 | 37.99 | 7,831,919 | -0.11(-0.28%) |
Aug 16, 2012 | 37.92 | 38.18 | 37.87 | 38.09 | 7,652,786 | +0.21(+0.54%) |
Aug 15, 2012 | 37.97 | 38.06 | 37.77 | 37.89 | 6,122,103 | -0.07(-0.19%) |
Aug 14, 2012 | 38.17 | 38.23 | 37.87 | 37.96 | 6,715,704 | +0.03(+0.07%) |
Aug 13, 2012 | 38.03 | 38.16 | 37.75 | 37.93 | 8,600,983 | +0.02(+0.05%) |
Aug 10, 2012 | 37.59 | 37.94 | 37.45 | 37.91 | 7,101,844 | +0.13(+0.33%) |
Aug 09, 2012 | 37.84 | 37.97 | 37.63 | 37.79 | 7,694,839 | -0.05(-0.14%) |
Aug 08, 2012 | 37.09 | 37.96 | 37.09 | 37.84 | 15,149,439 | +0.48(+1.28%) |
Aug 07, 2012 | 37.29 | 37.53 | 37.22 | 37.36 | 11,872,582 | +0.37(+1.00%) |
Aug 06, 2012 | 37.02 | 37.32 | 36.93 | 36.99 | 8,948,438 | +0.12(+0.32%) |
Aug 03, 2012 | 36.77 | 37.06 | 36.67 | 36.87 | 10,033,328 | +0.70(+1.94%) |
Aug 02, 2012 | 36.15 | 36.54 | 35.87 | 36.17 | 12,092,665 | -0.38(-1.03%) |
Aug 01, 2012 | 36.17 | 36.68 | 35.93 | 36.55 | 11,503,640 | +0.52(+1.43%) |
Jul 31, 2012 | 36.30 | 36.47 | 35.85 | 36.03 | 13,534,130 | -0.28(-0.77%) |
Jul 30, 2012 | 36.36 | 36.51 | 36.11 | 36.31 | 8,778,005 | -0.07(-0.20%) |
Jul 27, 2012 | 36.32 | 36.51 | 36.06 | 36.38 | 20,710,752 | +0.38(+1.05%) |
Jul 26, 2012 | 35.76 | 36.09 | 35.29 | 36.01 | 16,594,846 | +0.77(+2.18%) |
Jul 25, 2012 | 35.91 | 36.14 | 34.97 | 35.24 | 19,204,730 | -0.93(-2.56%) |
Jul 24, 2012 | 36.43 | 36.49 | 35.63 | 36.17 | 10,502,729 | -0.27(-0.74%) |
Jul 23, 2012 | 36.28 | 36.53 | 35.97 | 36.44 | 11,622,169 | -0.62(-1.68%) |
Jul 20, 2012 | 37.11 | 37.11 | 36.74 | 37.06 | 11,852,007 | -0.25(-0.67%) |
Jul 19, 2012 | 37.34 | 37.44 | 37.03 | 37.31 | 11,291,109 | +0.17(+0.46%) |
Jul 18, 2012 | 36.77 | 37.22 | 36.65 | 37.14 | 9,330,193 | +0.32(+0.87%) |
Jul 17, 2012 | 36.48 | 36.87 | 36.03 | 36.82 | 10,562,594 | +0.54(+1.48%) |
Jul 16, 2012 | 35.92 | 36.39 | 35.72 | 36.28 | 9,185,275 | +0.31(+0.87%) |
Jul 13, 2012 | 35.48 | 36.01 | 35.40 | 35.97 | 8,383,263 | +0.65(+1.85%) |
Jul 12, 2012 | 35.23 | 35.49 | 35.00 | 35.31 | 9,879,187 | -0.25(-0.70%) |
Jul 11, 2012 | 35.00 | 35.75 | 34.93 | 35.56 | 17,519,914 | +0.58(+1.65%) |
Jul 10, 2012 | 35.73 | 35.82 | 34.82 | 34.99 | 11,765,495 | -0.56(-1.56%) |
Jul 09, 2012 | 35.76 | 35.82 | 35.36 | 35.54 | 20,686,746 | -0.27(-0.77%) |
Jul 06, 2012 | 35.83 | 35.92 | 35.49 | 35.82 | 25,956,712 | -0.35(-0.96%) |
Jul 05, 2012 | 36.78 | 36.84 | 36.10 | 36.16 | 30,390,394 | -0.74(-2.00%) |
Jul 03, 2012 | 36.64 | 36.94 | 36.52 | 36.90 | 8,841,806 | +0.44(+1.22%) |
Jul 02, 2012 | 36.61 | 36.70 | 36.10 | 36.46 | 9,421,384 | -0.10(-0.27%) |
Jun 29, 2012 | 36.42 | 36.56 | 36.14 | 36.56 | 13,033,879 | +0.88(+2.48%) |
Jun 28, 2012 | 35.37 | 35.73 | 35.10 | 35.67 | 12,909,067 | +0.05(+0.15%) |
Jun 27, 2012 | 35.25 | 35.72 | 35.16 | 35.62 | 13,957,210 | +0.53(+1.51%) |
Jun 26, 2012 | 34.90 | 35.25 | 34.67 | 35.09 | 11,538,930 | +0.44(+1.28%) |
Jun 25, 2012 | 34.55 | 34.70 | 34.21 | 34.65 | 10,645,990 | -0.29(-0.84%) |
Jun 22, 2012 | 34.80 | 35.13 | 34.51 | 34.94 | 19,237,324 | +0.43(+1.23%) |
Jun 21, 2012 | 35.54 | 35.64 | 34.46 | 34.51 | 19,199,526 | -1.10(-3.09%) |
Jun 20, 2012 | 36.20 | 36.34 | 35.32 | 35.61 | 17,972,594 | -0.79(-2.16%) |
Jun 19, 2012 | 36.31 | 36.63 | 36.18 | 36.40 | 14,483,695 | +0.37(+1.04%) |
Jun 18, 2012 | 36.00 | 36.14 | 35.68 | 36.03 | 13,528,605 | -0.26(-0.70%) |
Jun 15, 2012 | 35.82 | 36.28 | 35.79 | 36.28 | 19,180,556 | +0.51(+1.43%) |
Jun 14, 2012 | 35.35 | 35.91 | 35.19 | 35.77 | 14,826,833 | +0.38(+1.07%) |
Jun 13, 2012 | 35.74 | 35.88 | 35.22 | 35.39 | 13,826,713 | -0.40(-1.12%) |
Jun 12, 2012 | 35.50 | 35.82 | 35.29 | 35.79 | 11,379,292 | +0.54(+1.54%) |
Jun 11, 2012 | 35.66 | 35.83 | 35.20 | 35.25 | 14,184,750 | -0.06(-0.17%) |
Jun 08, 2012 | 35.18 | 35.51 | 35.04 | 35.31 | 13,195,297 | +0.10(+0.30%) |
Jun 07, 2012 | 35.48 | 35.71 | 35.16 | 35.20 | 21,714,592 | +0.15(+0.43%) |
Jun 06, 2012 | 34.28 | 35.05 | 34.28 | 35.05 | 23,061,398 | +1.12(+3.30%) |
Jun 05, 2012 | 33.87 | 34.02 | 33.59 | 33.93 | 14,770,676 | +0.37(+1.11%) |
Jun 04, 2012 | 33.62 | 33.70 | 33.11 | 33.56 | 14,151,308 | +0.07(+0.21%) |
Jun 01, 2012 | 33.62 | 33.78 | 33.29 | 33.49 | 24,740,224 | -0.63(-1.86%) |
May 31, 2012 | 34.14 | 34.44 | 33.59 | 34.12 | 18,590,444 | +0.08(+0.23%) |
May 30, 2012 | 34.47 | 34.51 | 33.96 | 34.04 | 14,790,620 | -0.80(-2.31%) |
May 29, 2012 | 34.61 | 35.00 | 34.48 | 34.85 | 16,794,968 | +0.76(+2.23%) |
May 25, 2012 | 34.16 | 34.30 | 34.00 | 34.09 | 8,845,565 | -0.02(-0.06%) |
May 24, 2012 | 34.25 | 34.27 | 33.74 | 34.11 | 11,209,715 | +0.03(+0.10%) |
May 23, 2012 | 33.56 | 34.10 | 33.34 | 34.08 | 13,014,013 | +0.27(+0.81%) |
May 22, 2012 | 34.01 | 34.31 | 33.60 | 33.80 | 13,614,098 | -0.07(-0.19%) |
May 21, 2012 | 33.25 | 33.94 | 33.23 | 33.87 | 14,437,763 | +0.62(+1.87%) |
May 18, 2012 | 33.58 | 33.76 | 33.14 | 33.25 | 20,007,258 | -0.24(-0.72%) |
May 17, 2012 | 33.89 | 34.07 | 33.47 | 33.49 | 13,199,175 | -0.31(-0.91%) |
May 16, 2012 | 34.07 | 34.30 | 33.80 | 33.80 | 15,883,699 | -0.14(-0.40%) |
May 15, 2012 | 34.23 | 34.31 | 33.85 | 33.93 | 12,501,392 | -0.26(-0.76%) |
May 14, 2012 | 34.01 | 34.34 | 33.92 | 34.19 | 48,594,636 | -0.37(-1.07%) |
May 11, 2012 | 34.89 | 35.20 | 34.51 | 34.56 | 48,446,992 | -0.47(-1.33%) |
May 10, 2012 | 34.94 | 35.27 | 34.76 | 35.02 | 47,727,388 | +0.48(+1.40%) |
May 09, 2012 | 34.67 | 34.84 | 34.03 | 34.54 | 16,750,458 | -0.54(-1.55%) |
May 08, 2012 | 34.13 | 35.20 | 34.06 | 35.08 | 21,696,366 | +0.62(+1.80%) |
May 07, 2012 | 33.74 | 34.51 | 33.67 | 34.46 | 18,878,596 | +0.12(+0.34%) |
May 04, 2012 | 34.75 | 34.88 | 34.21 | 34.34 | 19,264,350 | -0.70(-2.01%) |
May 03, 2012 | 35.31 | 35.50 | 34.76 | 35.05 | 19,934,708 | -0.21(-0.60%) |
May 02, 2012 | 36.06 | 36.06 | 35.16 | 35.26 | 22,726,890 | -1.24(-3.40%) |
May 01, 2012 | 36.12 | 36.65 | 35.82 | 36.50 | 23,601,248 | +1.23(+3.49%) |
Apr 30, 2012 | 35.43 | 35.60 | 35.16 | 35.27 | 14,971,379 | -0.17(-0.49%) |
Apr 27, 2012 | 35.64 | 35.70 | 35.22 | 35.44 | 10,620,585 | -0.10(-0.29%) |
Apr 26, 2012 | 35.00 | 35.63 | 34.92 | 35.55 | 16,285,965 | +0.58(+1.65%) |
Apr 25, 2012 | 35.56 | 35.56 | 34.73 | 34.97 | 20,704,924 | -0.42(-1.20%) |
Apr 24, 2012 | 35.52 | 35.67 | 35.36 | 35.39 | 17,808,328 | -0.22(-0.62%) |
Apr 23, 2012 | 35.33 | 35.81 | 35.14 | 35.62 | 15,648,215 | -0.27(-0.75%) |
Apr 20, 2012 | 36.00 | 36.21 | 35.78 | 35.89 | 14,399,672 | -0.00(-0.01%) |
Apr 19, 2012 | 36.04 | 36.14 | 35.60 | 35.89 | 14,649,083 | -0.20(-0.55%) |
Apr 18, 2012 | 36.10 | 36.35 | 36.03 | 36.09 | 15,019,585 | -0.48(-1.31%) |
Apr 17, 2012 | 36.63 | 36.77 | 36.55 | 36.57 | 12,110,533 | +0.21(+0.58%) |
Apr 16, 2012 | 36.34 | 36.69 | 36.25 | 36.35 | 25,964,320 | +0.10(+0.27%) |
Apr 13, 2012 | 36.52 | 36.76 | 36.26 | 36.26 | 14,060,883 | -0.44(-1.21%) |
Apr 12, 2012 | 36.18 | 36.80 | 36.18 | 36.70 | 17,221,592 | +0.48(+1.33%) |
Apr 11, 2012 | 36.63 | 36.82 | 36.15 | 36.22 | 18,668,300 | -0.07(-0.19%) |
Apr 10, 2012 | 36.91 | 37.05 | 36.17 | 36.29 | 19,836,538 | -0.67(-1.81%) |
Apr 09, 2012 | 36.76 | 37.17 | 36.73 | 36.95 | 13,697,871 | -0.15(-0.41%) |
Apr 05, 2012 | 37.45 | 37.60 | 37.05 | 37.11 | 12,914,955 | -0.40(-1.08%) |
Apr 04, 2012 | 37.29 | 37.79 | 37.13 | 37.51 | 15,112,190 | -0.06(-0.17%) |
Apr 03, 2012 | 37.75 | 37.79 | 37.27 | 37.58 | 13,797,521 | -0.28(-0.73%) |
Apr 02, 2012 | 37.42 | 38.07 | 37.36 | 37.85 | 12,326,642 | +0.42(+1.13%) |
Mar 30, 2012 | 37.50 | 37.70 | 37.34 | 37.43 | 13,994,194 | +0.10(+0.28%) |
Mar 29, 2012 | 37.03 | 37.35 | 36.65 | 37.32 | 15,532,534 | -0.09(-0.24%) |
Mar 28, 2012 | 37.73 | 37.81 | 37.18 | 37.41 | 15,334,779 | -0.42(-1.12%) |
Mar 27, 2012 | 38.15 | 38.16 | 37.82 | 37.84 | 12,714,403 | -0.26(-0.67%) |
Mar 26, 2012 | 37.95 | 38.13 | 37.88 | 38.09 | 12,191,007 | +0.42(+1.11%) |
Mar 23, 2012 | 37.43 | 37.86 | 37.20 | 37.67 | 16,534,818 | +0.31(+0.82%) |
Mar 22, 2012 | 37.85 | 37.92 | 37.28 | 37.37 | 18,800,408 | -0.69(-1.81%) |
Mar 21, 2012 | 38.29 | 38.31 | 37.91 | 38.06 | 16,296,067 | -0.14(-0.36%) |
Mar 20, 2012 | 38.17 | 38.40 | 37.97 | 38.20 | 14,401,118 | -0.25(-0.64%) |
Mar 19, 2012 | 38.03 | 38.55 | 37.92 | 38.44 | 12,119,621 | +0.44(+1.15%) |
Mar 16, 2012 | 37.87 | 38.16 | 37.81 | 38.00 | 30,847,764 | +0.27(+0.72%) |
Mar 15, 2012 | 38.16 | 38.26 | 37.49 | 37.73 | 18,862,696 | -0.43(-1.14%) |
Mar 14, 2012 | 38.30 | 38.46 | 38.05 | 38.17 | 16,547,758 | -0.12(-0.32%) |
Mar 13, 2012 | 38.25 | 38.31 | 37.93 | 38.29 | 17,640,436 | +0.22(+0.58%) |
Mar 12, 2012 | 38.00 | 38.31 | 37.90 | 38.07 | 15,040,278 | +0.07(+0.19%) |
Mar 09, 2012 | 38.03 | 38.41 | 37.95 | 37.99 | 17,279,556 | -0.03(-0.08%) |
Mar 08, 2012 | 38.14 | 38.24 | 38.00 | 38.02 | 12,471,484 | +0.10(+0.26%) |
Mar 07, 2012 | 37.64 | 38.16 | 37.57 | 37.92 | 14,399,702 | +0.28(+0.75%) |
Mar 06, 2012 | 37.57 | 37.77 | 37.39 | 37.64 | 17,891,804 | -0.55(-1.43%) |
Mar 05, 2012 | 38.04 | 38.27 | 37.81 | 38.19 | 14,277,697 | -0.04(-0.12%) |
Mar 02, 2012 | 38.37 | 38.50 | 38.11 | 38.24 | 14,402,093 | -0.28(-0.73%) |
Mar 01, 2012 | 37.97 | 38.53 | 37.92 | 38.52 | 18,860,058 | +0.82(+2.18%) |
Feb 29, 2012 | 38.08 | 38.27 | 37.45 | 37.69 | 24,677,312 | -0.35(-0.93%) |
Feb 28, 2012 | 37.80 | 38.13 | 37.62 | 38.05 | 21,717,356 | +0.41(+1.10%) |
Feb 27, 2012 | 37.37 | 37.84 | 37.27 | 37.63 | 16,353,111 | +0.24(+0.63%) |
Feb 24, 2012 | 36.97 | 37.55 | 36.93 | 37.40 | 22,870,244 | +0.56(+1.52%) |
Feb 23, 2012 | 36.62 | 36.93 | 36.54 | 36.84 | 15,226,342 | +0.33(+0.92%) |
Feb 22, 2012 | 36.45 | 36.68 | 36.39 | 36.50 | 13,451,019 | +0.15(+0.41%) |
Feb 21, 2012 | 36.41 | 36.50 | 36.25 | 36.35 | 19,878,274 | +0.23(+0.64%) |
Feb 17, 2012 | 36.02 | 36.20 | 35.92 | 36.12 | 16,326,956 | +0.29(+0.80%) |
Feb 16, 2012 | 35.91 | 35.92 | 35.52 | 35.84 | 17,041,890 | -0.00(-0.01%) |
Feb 15, 2012 | 36.11 | 36.11 | 35.68 | 35.84 | 17,875,926 | -0.07(-0.20%) |
Feb 14, 2012 | 35.44 | 36.07 | 35.43 | 35.92 | 16,493,868 | +0.39(+1.09%) |
Feb 13, 2012 | 35.47 | 35.58 | 35.12 | 35.53 | 65,296,488 | +0.27(+0.78%) |
Feb 10, 2012 | 34.98 | 35.36 | 34.87 | 35.26 | 72,093,920 | +0.34(+0.98%) |
Feb 09, 2012 | 35.25 | 35.38 | 34.76 | 34.91 | 49,278,544 | -0.34(-0.97%) |
Feb 08, 2012 | 35.28 | 35.34 | 35.00 | 35.26 | 12,018,140 | +0.16(+0.46%) |
Feb 07, 2012 | 34.88 | 35.20 | 34.78 | 35.10 | 16,891,236 | +0.29(+0.84%) |
Feb 06, 2012 | 34.28 | 34.82 | 34.26 | 34.80 | 13,885,691 | +0.42(+1.22%) |
Feb 03, 2012 | 34.45 | 34.48 | 34.19 | 34.38 | 20,431,822 | +0.27(+0.79%) |
Feb 02, 2012 | 33.77 | 34.19 | 33.77 | 34.11 | 18,089,140 | +0.29(+0.85%) |