Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.58 | 39.68 | 39.29 | 39.30 | 7,642,512 | -0.35(-0.87%) |
Jan 30, 2013 | 39.38 | 39.79 | 39.34 | 39.65 | 5,160,811 | +0.24(+0.60%) |
Jan 29, 2013 | 39.35 | 39.62 | 39.25 | 39.41 | 8,503,733 | +0.00(+0.00%) |
Jan 28, 2013 | 39.31 | 39.64 | 39.07 | 39.41 | 9,154,184 | -0.40(-1.00%) |
Jan 25, 2013 | 40.16 | 40.24 | 39.58 | 39.81 | 11,446,415 | -0.15(-0.38%) |
Jan 24, 2013 | 40.38 | 40.48 | 39.95 | 39.96 | 8,226,573 | -0.42(-1.05%) |
Jan 23, 2013 | 39.85 | 40.40 | 39.85 | 40.38 | 5,955,496 | +0.38(+0.96%) |
Jan 22, 2013 | 39.79 | 40.21 | 39.65 | 40.00 | 8,113,492 | +0.17(+0.43%) |
Jan 18, 2013 | 39.99 | 40.01 | 39.66 | 39.83 | 7,398,474 | -0.05(-0.11%) |
Jan 17, 2013 | 39.64 | 40.06 | 39.50 | 39.87 | 8,346,754 | +0.31(+0.79%) |
Jan 16, 2013 | 39.44 | 39.70 | 39.41 | 39.56 | 5,482,424 | -0.02(-0.06%) |
Jan 15, 2013 | 39.46 | 39.59 | 39.31 | 39.58 | 7,160,587 | -0.08(-0.19%) |
Jan 14, 2013 | 39.29 | 39.70 | 39.10 | 39.66 | 6,793,873 | +0.45(+1.15%) |
Jan 11, 2013 | 38.92 | 39.28 | 38.92 | 39.21 | 9,432,660 | +0.05(+0.14%) |
Jan 10, 2013 | 38.56 | 39.16 | 38.56 | 39.15 | 9,040,551 | +0.73(+1.89%) |
Jan 09, 2013 | 38.22 | 38.43 | 38.21 | 38.43 | 7,713,435 | +0.33(+0.86%) |
Jan 08, 2013 | 38.17 | 38.34 | 37.97 | 38.10 | 6,127,537 | -0.14(-0.36%) |
Jan 07, 2013 | 37.93 | 38.24 | 37.79 | 38.24 | 6,775,104 | +0.03(+0.08%) |
Jan 04, 2013 | 38.10 | 38.29 | 37.95 | 38.21 | 7,350,628 | +0.16(+0.42%) |
Jan 03, 2013 | 37.87 | 38.06 | 37.78 | 38.05 | 7,958,445 | +0.08(+0.20%) |
Jan 02, 2013 | 37.66 | 37.98 | 36.92 | 37.97 | 11,678,328 | +1.05(+2.84%) |
Dec 31, 2012 | 36.50 | 37.00 | 36.42 | 36.92 | 6,600,497 | +0.30(+0.81%) |
Dec 28, 2012 | 36.78 | 37.01 | 36.60 | 36.62 | 4,474,874 | -0.37(-0.99%) |
Dec 27, 2012 | 36.93 | 37.06 | 36.65 | 36.99 | 5,208,066 | +0.08(+0.21%) |
Dec 26, 2012 | 37.17 | 37.36 | 36.85 | 36.91 | 3,858,456 | -0.25(-0.68%) |
Dec 24, 2012 | 37.05 | 37.24 | 36.97 | 37.17 | 1,983,917 | -0.03(-0.08%) |
Dec 21, 2012 | 37.27 | 37.54 | 36.81 | 37.20 | 14,427,755 | -0.35(-0.94%) |
Dec 20, 2012 | 37.37 | 37.61 | 37.30 | 37.55 | 7,688,470 | +0.29(+0.78%) |
Dec 19, 2012 | 37.65 | 37.72 | 37.25 | 37.26 | 7,369,177 | -0.34(-0.91%) |
Dec 18, 2012 | 37.45 | 37.69 | 37.30 | 37.60 | 10,083,530 | +0.12(+0.33%) |
Dec 17, 2012 | 37.69 | 37.76 | 37.37 | 37.48 | 12,445,782 | -0.15(-0.41%) |
Dec 14, 2012 | 37.45 | 38.00 | 37.33 | 37.63 | 15,704,996 | +0.57(+1.53%) |
Dec 13, 2012 | 37.68 | 38.06 | 36.82 | 37.07 | 21,383,488 | +0.73(+2.02%) |
Dec 12, 2012 | 36.43 | 36.54 | 36.18 | 36.33 | 7,881,769 | -0.01(-0.02%) |
Dec 11, 2012 | 36.20 | 36.54 | 36.20 | 36.34 | 8,925,983 | +0.24(+0.66%) |
Dec 10, 2012 | 35.80 | 36.34 | 35.80 | 36.10 | 6,977,666 | +0.31(+0.85%) |
Dec 07, 2012 | 35.72 | 35.84 | 35.61 | 35.80 | 5,514,348 | +0.10(+0.28%) |
Dec 06, 2012 | 35.37 | 35.73 | 35.28 | 35.70 | 7,787,083 | +0.41(+1.15%) |
Dec 05, 2012 | 35.18 | 35.42 | 35.01 | 35.29 | 6,753,614 | +0.18(+0.52%) |
Dec 04, 2012 | 35.39 | 35.45 | 35.08 | 35.11 | 7,632,874 | -0.44(-1.23%) |
Nov 30, 2012 | 35.35 | 35.65 | 35.27 | 35.55 | 14,634,953 | +0.13(+0.37%) |
Nov 29, 2012 | 35.16 | 35.45 | 35.09 | 35.42 | 6,629,822 | +0.35(+1.00%) |
Nov 28, 2012 | 34.51 | 35.06 | 34.45 | 35.06 | 7,715,678 | +0.48(+1.39%) |
Nov 27, 2012 | 34.69 | 35.15 | 34.56 | 34.58 | 7,742,013 | -0.04(-0.11%) |
Nov 26, 2012 | 34.83 | 34.93 | 34.59 | 34.62 | 8,142,952 | -0.41(-1.16%) |
Nov 23, 2012 | 34.99 | 35.05 | 34.76 | 35.03 | 3,399,262 | +0.07(+0.20%) |
Nov 21, 2012 | 34.77 | 35.03 | 34.66 | 34.96 | 5,417,350 | +0.13(+0.37%) |
Nov 20, 2012 | 34.48 | 34.83 | 34.35 | 34.83 | 8,563,597 | +0.37(+1.09%) |
Nov 19, 2012 | 34.45 | 34.58 | 34.37 | 34.45 | 10,084,048 | +0.21(+0.63%) |
Nov 16, 2012 | 34.23 | 34.42 | 33.88 | 34.24 | 12,135,357 | +0.08(+0.22%) |
Nov 15, 2012 | 34.59 | 34.80 | 34.06 | 34.16 | 10,256,210 | -0.54(-1.56%) |
Nov 14, 2012 | 35.36 | 35.46 | 34.69 | 34.71 | 12,293,047 | -0.63(-1.77%) |
Nov 13, 2012 | 35.28 | 35.50 | 35.17 | 35.33 | 11,417,875 | -0.02(-0.04%) |
Nov 12, 2012 | 35.62 | 35.87 | 35.28 | 35.35 | 5,848,944 | -0.08(-0.24%) |
Nov 09, 2012 | 35.36 | 35.58 | 35.28 | 35.43 | 8,473,475 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.82 | 35.37 | 35.49 | 8,024,465 | -0.20(-0.56%) |
Nov 07, 2012 | 35.81 | 35.87 | 35.35 | 35.68 | 9,613,932 | -0.15(-0.41%) |
Nov 06, 2012 | 36.33 | 36.34 | 35.10 | 35.83 | 20,691,954 | +0.19(+0.54%) |
Nov 05, 2012 | 35.36 | 35.74 | 35.36 | 35.64 | 9,984,906 | +0.05(+0.15%) |
Nov 02, 2012 | 35.75 | 35.85 | 35.48 | 35.58 | 8,409,243 | +0.05(+0.15%) |
Nov 01, 2012 | 35.52 | 35.68 | 35.40 | 35.53 | 8,208,328 | +0.07(+0.19%) |
Oct 31, 2012 | 35.39 | 35.70 | 35.19 | 35.46 | 9,260,359 | +0.26(+0.74%) |
Oct 26, 2012 | 35.20 | 35.20 | 35.20 | 35.20 | 7,035,557 | -0.04(-0.11%) |
Oct 25, 2012 | 35.39 | 35.50 | 34.99 | 35.24 | 6,104,794 | +0.12(+0.35%) |
Oct 24, 2012 | 35.10 | 35.34 | 35.08 | 35.12 | 6,433,088 | +0.05(+0.15%) |
Oct 23, 2012 | 35.06 | 35.23 | 34.84 | 35.06 | 6,869,341 | -0.24(-0.69%) |
Oct 19, 2012 | 35.58 | 35.68 | 35.20 | 35.31 | 9,201,038 | -0.30(-0.84%) |
Oct 18, 2012 | 35.65 | 35.77 | 35.46 | 35.61 | 7,026,790 | +0.08(+0.22%) |
Oct 17, 2012 | 35.89 | 36.05 | 35.38 | 35.53 | 11,065,879 | -0.19(-0.53%) |
Oct 16, 2012 | 36.13 | 36.15 | 35.64 | 35.72 | 8,726,930 | -0.13(-0.36%) |
Oct 15, 2012 | 35.97 | 35.97 | 35.73 | 35.85 | 6,452,346 | -0.01(-0.02%) |
Oct 12, 2012 | 36.17 | 36.17 | 35.61 | 35.86 | 9,825,925 | -0.40(-1.09%) |
Oct 11, 2012 | 36.85 | 36.93 | 36.21 | 36.25 | 7,997,757 | -0.35(-0.96%) |
Oct 10, 2012 | 36.72 | 36.93 | 36.52 | 36.60 | 6,970,741 | +0.03(+0.08%) |
Oct 09, 2012 | 36.95 | 37.14 | 36.52 | 36.57 | 7,906,625 | -0.46(-1.25%) |
Oct 08, 2012 | 37.20 | 37.27 | 37.04 | 37.04 | 5,475,284 | -0.18(-0.47%) |
Oct 05, 2012 | 37.35 | 37.50 | 37.07 | 37.21 | 7,026,595 | -0.02(-0.04%) |
Oct 04, 2012 | 37.33 | 37.44 | 37.11 | 37.23 | 6,895,561 | +0.02(+0.04%) |
Oct 03, 2012 | 37.08 | 37.30 | 36.79 | 37.21 | 6,600,668 | +0.28(+0.76%) |
Oct 02, 2012 | 37.06 | 37.25 | 36.78 | 36.93 | 7,011,523 | -0.14(-0.37%) |
Oct 01, 2012 | 36.95 | 37.27 | 36.80 | 37.07 | 9,133,551 | +0.19(+0.52%) |
Sep 28, 2012 | 36.65 | 36.90 | 36.48 | 36.88 | 8,589,733 | +0.14(+0.37%) |
Sep 27, 2012 | 36.47 | 36.90 | 36.44 | 36.74 | 5,474,001 | +0.31(+0.86%) |
Sep 26, 2012 | 36.23 | 36.69 | 36.12 | 36.43 | 6,854,345 | +0.15(+0.42%) |
Sep 25, 2012 | 36.63 | 36.91 | 36.21 | 36.28 | 10,052,684 | -0.34(-0.92%) |
Sep 24, 2012 | 36.37 | 36.72 | 36.25 | 36.61 | 6,459,992 | +0.15(+0.42%) |
Sep 21, 2012 | 36.63 | 36.63 | 36.37 | 36.46 | 7,672,322 | +0.05(+0.13%) |
Sep 20, 2012 | 36.18 | 36.54 | 36.17 | 36.41 | 7,535,127 | +0.08(+0.21%) |
Sep 19, 2012 | 35.97 | 36.67 | 35.91 | 36.34 | 13,099,409 | +0.24(+0.65%) |
Sep 18, 2012 | 35.66 | 36.15 | 35.51 | 36.10 | 7,712,994 | +0.38(+1.07%) |
Sep 17, 2012 | 35.79 | 35.80 | 35.49 | 35.72 | 5,940,822 | -0.05(-0.15%) |
Sep 14, 2012 | 36.27 | 36.27 | 35.65 | 35.77 | 8,973,139 | -0.37(-1.01%) |
Sep 13, 2012 | 35.35 | 36.18 | 35.31 | 36.14 | 7,866,769 | +0.75(+2.11%) |
Sep 12, 2012 | 35.11 | 35.46 | 35.11 | 35.39 | 6,268,767 | +0.32(+0.91%) |
Sep 11, 2012 | 35.22 | 35.34 | 35.02 | 35.07 | 5,817,405 | -0.11(-0.30%) |
Sep 10, 2012 | 35.06 | 35.35 | 34.93 | 35.18 | 4,965,481 | +0.10(+0.28%) |
Sep 07, 2012 | 35.40 | 35.46 | 34.91 | 35.08 | 7,297,964 | -0.34(-0.95%) |
Sep 06, 2012 | 35.06 | 35.66 | 35.06 | 35.41 | 9,150,197 | +0.74(+2.13%) |
Sep 05, 2012 | 34.92 | 35.01 | 34.65 | 34.68 | 6,099,670 | -0.30(-0.87%) |
Sep 04, 2012 | 34.65 | 35.05 | 34.60 | 34.98 | 6,574,796 | +0.29(+0.83%) |
Aug 31, 2012 | 34.58 | 34.90 | 34.50 | 34.69 | 6,109,212 | +0.27(+0.77%) |
Aug 30, 2012 | 34.56 | 34.77 | 34.41 | 34.42 | 4,207,730 | -0.18(-0.51%) |
Aug 29, 2012 | 34.57 | 34.72 | 34.42 | 34.60 | 4,672,583 | -0.01(-0.02%) |
Aug 27, 2012 | 34.64 | 34.78 | 34.54 | 34.61 | 4,620,760 | -0.09(-0.26%) |
Aug 24, 2012 | 34.49 | 34.75 | 34.46 | 34.70 | 6,770,091 | +0.16(+0.46%) |
Aug 23, 2012 | 34.78 | 34.81 | 34.52 | 34.54 | 6,774,032 | -0.27(-0.77%) |
Aug 22, 2012 | 34.68 | 35.00 | 34.66 | 34.81 | 5,771,107 | +0.05(+0.15%) |
Aug 21, 2012 | 34.85 | 35.02 | 34.63 | 34.75 | 8,083,920 | -0.14(-0.39%) |
Aug 20, 2012 | 34.68 | 34.93 | 34.56 | 34.89 | 9,590,513 | +0.38(+1.10%) |
Aug 17, 2012 | 34.22 | 34.74 | 34.15 | 34.51 | 9,620,086 | +0.43(+1.25%) |
Aug 16, 2012 | 33.69 | 34.16 | 33.59 | 34.08 | 9,515,924 | +0.40(+1.20%) |
Aug 15, 2012 | 33.64 | 34.01 | 33.55 | 33.68 | 9,332,667 | +0.08(+0.23%) |
Aug 14, 2012 | 34.14 | 34.16 | 33.47 | 33.60 | 11,270,715 | -0.44(-1.30%) |
Aug 13, 2012 | 34.09 | 34.23 | 33.81 | 34.04 | 6,754,424 | -0.19(-0.56%) |
Aug 10, 2012 | 34.15 | 34.29 | 33.93 | 34.23 | 10,053,617 | -0.05(-0.16%) |
Aug 09, 2012 | 34.62 | 34.70 | 34.25 | 34.29 | 9,139,074 | -0.41(-1.19%) |
Aug 08, 2012 | 33.78 | 34.71 | 33.72 | 34.70 | 13,743,948 | +1.10(+3.26%) |
Aug 07, 2012 | 35.02 | 35.03 | 33.24 | 33.60 | 27,421,114 | -0.59(-1.74%) |
Aug 06, 2012 | 34.28 | 34.41 | 34.01 | 34.20 | 9,811,404 | +0.11(+0.34%) |
Aug 03, 2012 | 34.69 | 34.73 | 33.81 | 34.08 | 12,092,225 | -0.12(-0.36%) |
Aug 02, 2012 | 33.91 | 34.22 | 33.75 | 34.20 | 9,501,002 | +0.05(+0.16%) |
Aug 01, 2012 | 34.69 | 34.76 | 33.39 | 34.15 | 15,147,763 | -0.31(-0.91%) |
Jul 31, 2012 | 34.49 | 34.74 | 34.42 | 34.46 | 7,768,710 | -0.06(-0.18%) |
Jul 30, 2012 | 34.18 | 34.54 | 34.06 | 34.52 | 9,635,462 | +0.30(+0.87%) |
Jul 27, 2012 | 34.14 | 34.43 | 33.94 | 34.23 | 12,720,961 | +0.29(+0.85%) |
Jul 26, 2012 | 34.47 | 34.55 | 33.87 | 33.94 | 10,222,551 | +0.02(+0.05%) |
Jul 25, 2012 | 34.01 | 34.33 | 33.82 | 33.92 | 10,758,629 | -0.04(-0.11%) |
Jul 24, 2012 | 34.14 | 34.25 | 33.77 | 33.96 | 7,544,105 | -0.17(-0.49%) |
Jul 23, 2012 | 34.17 | 34.39 | 33.85 | 34.13 | 10,611,840 | -0.21(-0.60%) |
Jul 20, 2012 | 34.47 | 34.65 | 33.96 | 34.33 | 16,976,216 | -0.27(-0.77%) |
Jul 19, 2012 | 35.02 | 35.89 | 34.41 | 34.60 | 47,181,608 | -2.30(-6.23%) |
Jul 18, 2012 | 36.62 | 36.96 | 36.52 | 36.90 | 9,194,491 | +0.13(+0.35%) |
Jul 17, 2012 | 36.67 | 36.87 | 36.42 | 36.77 | 6,012,711 | +0.28(+0.77%) |
Jul 16, 2012 | 36.35 | 36.66 | 36.08 | 36.49 | 6,651,712 | +0.02(+0.04%) |
Jul 13, 2012 | 36.14 | 36.59 | 36.02 | 36.47 | 6,939,184 | +0.40(+1.12%) |
Jul 12, 2012 | 35.39 | 36.32 | 35.39 | 36.07 | 12,787,426 | +0.47(+1.32%) |
Jul 11, 2012 | 35.77 | 35.90 | 35.44 | 35.60 | 9,442,227 | -0.02(-0.06%) |
Jul 10, 2012 | 35.95 | 36.09 | 35.52 | 35.62 | 8,063,067 | -0.27(-0.76%) |
Jul 09, 2012 | 36.41 | 36.44 | 35.60 | 35.90 | 13,861,115 | -0.63(-1.72%) |
Jul 06, 2012 | 36.30 | 36.65 | 36.21 | 36.53 | 7,544,748 | +0.01(+0.02%) |
Jul 05, 2012 | 36.26 | 36.67 | 36.16 | 36.52 | 8,203,509 | +0.21(+0.59%) |
Jul 03, 2012 | 36.16 | 36.50 | 35.99 | 36.31 | 5,413,690 | +0.02(+0.04%) |
Jul 02, 2012 | 35.59 | 36.29 | 35.47 | 36.29 | 10,098,135 | +0.82(+2.31%) |
Jun 29, 2012 | 35.35 | 35.62 | 35.16 | 35.47 | 9,933,335 | +0.56(+1.61%) |
Jun 28, 2012 | 34.67 | 34.92 | 34.55 | 34.91 | 7,767,085 | +0.00(+0.00%) |
Jun 27, 2012 | 34.61 | 34.98 | 34.50 | 34.91 | 7,071,476 | +0.42(+1.22%) |
Jun 26, 2012 | 34.49 | 34.55 | 34.09 | 34.49 | 7,104,900 | +0.18(+0.52%) |
Jun 25, 2012 | 34.63 | 34.72 | 34.05 | 34.31 | 6,236,417 | -0.53(-1.53%) |
Jun 22, 2012 | 34.69 | 34.93 | 34.62 | 34.84 | 17,783,286 | +0.39(+1.12%) |
Jun 21, 2012 | 34.96 | 35.11 | 34.45 | 34.45 | 11,153,679 | -0.46(-1.30%) |
Jun 20, 2012 | 35.14 | 35.24 | 34.80 | 34.91 | 7,153,495 | -0.20(-0.56%) |
Jun 19, 2012 | 34.86 | 35.23 | 34.80 | 35.11 | 10,022,559 | +0.44(+1.27%) |
Jun 18, 2012 | 34.57 | 34.83 | 34.40 | 34.67 | 9,400,065 | +0.02(+0.04%) |
Jun 15, 2012 | 34.88 | 34.99 | 34.40 | 34.65 | 14,099,542 | -0.12(-0.35%) |
Jun 14, 2012 | 34.45 | 34.97 | 34.45 | 34.77 | 8,248,725 | +0.47(+1.37%) |
Jun 13, 2012 | 34.43 | 34.69 | 34.11 | 34.30 | 6,513,401 | -0.15(-0.44%) |
Jun 12, 2012 | 33.98 | 34.52 | 33.70 | 34.45 | 9,010,938 | +0.50(+1.48%) |
Jun 11, 2012 | 34.21 | 34.26 | 33.91 | 33.95 | 5,822,566 | -0.12(-0.36%) |
Jun 08, 2012 | 33.71 | 34.07 | 33.64 | 34.07 | 5,874,001 | +0.33(+0.99%) |
Jun 07, 2012 | 34.29 | 34.30 | 33.73 | 33.74 | 7,895,137 | -0.30(-0.87%) |
Jun 06, 2012 | 33.55 | 34.04 | 33.51 | 34.04 | 9,579,468 | +0.61(+1.84%) |
Jun 05, 2012 | 33.41 | 33.47 | 33.24 | 33.42 | 6,177,552 | -0.06(-0.18%) |
Jun 04, 2012 | 33.10 | 33.51 | 32.87 | 33.48 | 11,042,391 | +0.39(+1.17%) |
Jun 01, 2012 | 34.46 | 34.46 | 32.97 | 33.10 | 13,406,727 | -1.02(-2.98%) |
May 31, 2012 | 34.48 | 34.53 | 33.97 | 34.11 | 13,624,393 | -0.30(-0.86%) |
May 30, 2012 | 34.41 | 34.61 | 34.34 | 34.41 | 12,914,812 | -0.24(-0.68%) |
May 29, 2012 | 34.29 | 34.70 | 34.29 | 34.64 | 9,803,664 | +0.50(+1.47%) |
May 25, 2012 | 34.32 | 34.38 | 34.06 | 34.14 | 10,005,061 | -0.14(-0.42%) |
May 24, 2012 | 34.10 | 34.57 | 34.03 | 34.29 | 10,623,711 | +0.29(+0.85%) |
May 23, 2012 | 33.87 | 34.12 | 33.70 | 34.00 | 7,846,409 | -0.11(-0.33%) |
May 22, 2012 | 34.07 | 34.48 | 33.95 | 34.11 | 6,815,270 | +0.05(+0.13%) |
May 21, 2012 | 33.82 | 34.10 | 33.75 | 34.07 | 10,667,744 | +0.34(+1.01%) |
May 18, 2012 | 34.06 | 34.32 | 33.69 | 33.73 | 18,956,586 | -0.33(-0.98%) |
May 17, 2012 | 34.17 | 34.52 | 34.04 | 34.06 | 12,725,766 | -0.22(-0.64%) |
May 16, 2012 | 34.45 | 34.73 | 34.27 | 34.28 | 9,214,106 | -0.12(-0.35%) |
May 15, 2012 | 34.21 | 34.64 | 34.07 | 34.40 | 7,975,070 | +0.15(+0.44%) |
May 14, 2012 | 34.24 | 34.35 | 34.09 | 34.25 | 10,048,004 | -0.15(-0.44%) |
May 11, 2012 | 34.81 | 35.07 | 34.37 | 34.40 | 10,248,956 | -0.49(-1.41%) |
May 10, 2012 | 34.53 | 34.92 | 34.45 | 34.89 | 10,451,338 | +0.56(+1.64%) |
May 09, 2012 | 34.12 | 34.51 | 34.04 | 34.33 | 9,485,037 | -0.03(-0.09%) |
May 08, 2012 | 34.16 | 34.47 | 33.92 | 34.36 | 11,742,784 | +0.01(+0.02%) |
May 07, 2012 | 34.45 | 34.56 | 34.19 | 34.36 | 9,306,443 | -0.12(-0.35%) |
May 04, 2012 | 34.92 | 35.02 | 34.34 | 34.48 | 9,396,282 | -0.55(-1.56%) |
May 03, 2012 | 34.77 | 35.08 | 34.66 | 35.02 | 11,991,115 | +0.17(+0.48%) |
May 02, 2012 | 34.45 | 35.01 | 34.13 | 34.86 | 18,296,750 | +0.92(+2.71%) |
May 01, 2012 | 33.85 | 34.31 | 33.66 | 33.94 | 10,223,737 | +0.07(+0.20%) |
Apr 30, 2012 | 34.08 | 34.26 | 33.77 | 33.87 | 9,597,888 | -0.20(-0.58%) |
Apr 27, 2012 | 33.96 | 34.34 | 33.91 | 34.07 | 14,200,284 | +0.23(+0.67%) |
Apr 26, 2012 | 33.26 | 33.98 | 33.25 | 33.84 | 8,790,534 | +0.59(+1.78%) |
Apr 25, 2012 | 33.10 | 33.40 | 33.07 | 33.25 | 7,670,942 | +0.29(+0.88%) |
Apr 24, 2012 | 32.78 | 33.05 | 32.70 | 32.96 | 8,024,860 | +0.13(+0.39%) |
Apr 23, 2012 | 33.29 | 33.41 | 32.72 | 32.83 | 10,053,873 | -0.82(-2.44%) |
Apr 20, 2012 | 32.98 | 33.77 | 32.98 | 33.65 | 13,433,549 | +0.76(+2.31%) |
Apr 19, 2012 | 33.09 | 33.44 | 32.89 | 32.89 | 15,047,985 | -0.08(-0.25%) |
Apr 18, 2012 | 33.15 | 33.37 | 32.96 | 32.97 | 10,774,390 | -0.26(-0.77%) |
Apr 17, 2012 | 33.09 | 33.51 | 33.09 | 33.23 | 12,343,103 | +0.25(+0.76%) |
Apr 16, 2012 | 32.85 | 33.06 | 32.71 | 32.98 | 10,163,652 | +0.14(+0.41%) |
Apr 13, 2012 | 32.90 | 33.03 | 32.75 | 32.84 | 13,560,635 | -0.04(-0.11%) |
Apr 12, 2012 | 33.09 | 33.20 | 32.84 | 32.88 | 10,687,912 | -0.20(-0.62%) |
Apr 11, 2012 | 33.23 | 33.46 | 33.00 | 33.09 | 9,536,831 | +0.17(+0.51%) |
Apr 10, 2012 | 33.12 | 33.34 | 32.90 | 32.92 | 10,269,078 | -0.31(-0.93%) |
Apr 09, 2012 | 33.40 | 33.40 | 33.02 | 33.23 | 7,397,599 | -0.51(-1.52%) |
Apr 05, 2012 | 33.35 | 33.82 | 33.33 | 33.74 | 6,988,186 | +0.23(+0.70%) |
Apr 04, 2012 | 33.71 | 33.86 | 33.47 | 33.51 | 6,957,687 | -0.45(-1.34%) |
Apr 03, 2012 | 33.96 | 34.14 | 33.66 | 33.96 | 9,643,119 | -0.12(-0.36%) |
Apr 02, 2012 | 33.43 | 34.17 | 33.39 | 34.08 | 9,018,634 | +0.20(+0.60%) |
Mar 30, 2012 | 33.72 | 34.03 | 33.61 | 33.88 | 9,961,011 | +0.39(+1.15%) |
Mar 29, 2012 | 33.59 | 33.65 | 33.22 | 33.49 | 9,910,872 | -0.23(-0.69%) |
Mar 28, 2012 | 34.18 | 34.36 | 33.66 | 33.73 | 12,244,734 | -0.56(-1.63%) |
Mar 27, 2012 | 34.60 | 34.70 | 34.27 | 34.29 | 6,541,179 | -0.23(-0.68%) |
Mar 26, 2012 | 34.30 | 34.58 | 34.28 | 34.52 | 7,062,221 | +0.39(+1.13%) |
Mar 23, 2012 | 33.80 | 34.21 | 33.64 | 34.14 | 5,959,486 | +0.30(+0.87%) |
Mar 22, 2012 | 33.86 | 33.96 | 33.65 | 33.84 | 5,251,813 | -0.12(-0.36%) |
Mar 21, 2012 | 33.80 | 34.12 | 33.65 | 33.96 | 6,835,457 | +0.17(+0.51%) |
Mar 20, 2012 | 33.85 | 34.01 | 33.78 | 33.79 | 8,558,053 | -0.34(-1.00%) |
Mar 19, 2012 | 34.14 | 34.33 | 34.00 | 34.13 | 6,079,348 | -0.11(-0.33%) |
Mar 16, 2012 | 34.03 | 34.40 | 34.00 | 34.24 | 15,830,618 | +0.30(+0.89%) |
Mar 15, 2012 | 34.07 | 34.18 | 33.88 | 33.94 | 8,734,608 | -0.17(-0.49%) |
Mar 14, 2012 | 34.11 | 34.20 | 34.02 | 34.11 | 8,527,638 | -0.10(-0.29%) |
Mar 13, 2012 | 34.14 | 34.23 | 33.68 | 34.20 | 11,669,901 | -0.10(-0.29%) |
Mar 12, 2012 | 34.61 | 34.61 | 34.15 | 34.30 | 5,758,745 | -0.21(-0.61%) |
Mar 09, 2012 | 34.33 | 34.57 | 34.14 | 34.51 | 7,753,407 | +0.33(+0.95%) |
Mar 08, 2012 | 34.08 | 34.30 | 33.94 | 34.19 | 6,965,119 | +0.38(+1.12%) |
Mar 07, 2012 | 34.05 | 34.05 | 33.77 | 33.81 | 7,102,884 | -0.06(-0.18%) |
Mar 06, 2012 | 34.11 | 34.17 | 33.84 | 33.87 | 7,569,576 | -0.29(-0.84%) |
Mar 05, 2012 | 34.02 | 34.29 | 33.90 | 34.16 | 9,509,847 | +0.11(+0.31%) |
Mar 02, 2012 | 34.18 | 34.28 | 34.03 | 34.05 | 6,810,495 | -0.14(-0.40%) |
Mar 01, 2012 | 34.08 | 34.33 | 33.90 | 34.19 | 9,249,806 | +0.08(+0.24%) |
Feb 29, 2012 | 33.96 | 34.30 | 33.85 | 34.11 | 14,362,775 | +0.14(+0.42%) |
Feb 28, 2012 | 33.46 | 34.01 | 33.27 | 33.96 | 9,446,473 | +0.29(+0.85%) |
Feb 27, 2012 | 33.06 | 33.85 | 33.06 | 33.68 | 8,901,057 | +0.35(+1.04%) |
Feb 24, 2012 | 33.33 | 33.44 | 33.11 | 33.33 | 9,550,850 | +0.02(+0.07%) |
Feb 23, 2012 | 33.01 | 33.37 | 32.99 | 33.30 | 8,644,377 | +0.26(+0.80%) |
Feb 22, 2012 | 33.23 | 33.43 | 32.93 | 33.04 | 6,235,348 | -0.24(-0.73%) |
Feb 21, 2012 | 33.63 | 33.65 | 33.19 | 33.28 | 8,273,828 | -0.20(-0.59%) |
Feb 17, 2012 | 34.00 | 34.03 | 33.45 | 33.48 | 11,242,256 | -0.21(-0.63%) |
Feb 16, 2012 | 32.96 | 33.70 | 32.94 | 33.69 | 13,706,786 | +0.77(+2.34%) |
Feb 15, 2012 | 32.92 | 33.25 | 32.82 | 32.92 | 10,728,232 | +0.11(+0.35%) |
Feb 14, 2012 | 32.10 | 32.81 | 32.09 | 32.81 | 7,573,564 | +0.42(+1.28%) |
Feb 13, 2012 | 32.71 | 32.85 | 32.39 | 32.39 | 8,013,839 | -0.26(-0.81%) |
Feb 10, 2012 | 32.46 | 32.65 | 32.29 | 32.65 | 8,571,362 | +0.14(+0.42%) |
Feb 09, 2012 | 32.71 | 33.07 | 32.34 | 32.52 | 14,957,090 | -0.43(-1.31%) |
Feb 08, 2012 | 32.96 | 33.34 | 32.28 | 32.95 | 13,973,075 | +0.37(+1.14%) |
Feb 07, 2012 | 32.82 | 32.90 | 32.52 | 32.58 | 12,592,172 | -0.14(-0.44%) |
Feb 06, 2012 | 32.71 | 33.17 | 32.60 | 32.72 | 11,440,201 | -0.18(-0.55%) |
Feb 03, 2012 | 32.50 | 33.26 | 32.44 | 32.90 | 16,615,912 | +0.64(+1.99%) |
Feb 02, 2012 | 32.17 | 32.49 | 32.11 | 32.26 | 6,785,643 | +0.01(+0.02%) |