Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.26 | 43.36 | 42.47 | 43.11 | 4,062,473 | -0.06(-0.15%) |
Mar 27, 2013 | 43.17 | 43.28 | 42.80 | 43.17 | 1,851,693 | -0.05(-0.10%) |
Mar 26, 2013 | 43.12 | 43.22 | 42.93 | 43.22 | 1,819,599 | +0.32(+0.74%) |
Mar 25, 2013 | 42.68 | 42.96 | 42.58 | 42.90 | 1,442,002 | +0.44(+1.05%) |
Mar 22, 2013 | 42.78 | 42.83 | 42.39 | 42.46 | 1,503,719 | -0.16(-0.38%) |
Mar 21, 2013 | 42.55 | 43.10 | 42.52 | 42.62 | 1,472,598 | +0.16(+0.38%) |
Mar 20, 2013 | 42.76 | 42.88 | 42.22 | 42.46 | 2,103,454 | -0.20(-0.47%) |
Mar 19, 2013 | 43.26 | 43.26 | 42.40 | 42.66 | 2,034,096 | -0.53(-1.22%) |
Mar 18, 2013 | 43.23 | 43.57 | 42.97 | 43.19 | 2,396,347 | -0.27(-0.62%) |
Mar 15, 2013 | 43.86 | 43.91 | 43.28 | 43.46 | 2,803,966 | -0.55(-1.24%) |
Mar 14, 2013 | 43.81 | 44.06 | 43.75 | 44.00 | 1,411,338 | +0.19(+0.44%) |
Mar 13, 2013 | 43.44 | 43.86 | 43.28 | 43.81 | 1,596,172 | +0.26(+0.61%) |
Mar 12, 2013 | 43.78 | 43.79 | 43.41 | 43.55 | 1,455,488 | -0.18(-0.42%) |
Mar 11, 2013 | 43.48 | 43.73 | 43.45 | 43.73 | 2,019,893 | +0.09(+0.20%) |
Mar 08, 2013 | 43.44 | 43.64 | 43.19 | 43.64 | 2,356,737 | +0.31(+0.72%) |
Mar 07, 2013 | 43.47 | 43.74 | 43.16 | 43.33 | 1,638,022 | -0.14(-0.32%) |
Mar 06, 2013 | 43.34 | 43.72 | 43.03 | 43.47 | 2,012,217 | +0.15(+0.35%) |
Mar 05, 2013 | 43.26 | 43.47 | 43.23 | 43.32 | 1,529,167 | +0.13(+0.31%) |
Mar 04, 2013 | 42.97 | 43.49 | 42.95 | 43.18 | 1,571,113 | +0.09(+0.21%) |
Mar 01, 2013 | 42.58 | 43.16 | 42.45 | 43.09 | 2,121,140 | +0.43(+1.02%) |
Feb 28, 2013 | 42.11 | 42.86 | 42.02 | 42.66 | 2,184,811 | +0.54(+1.29%) |
Feb 27, 2013 | 42.09 | 42.27 | 41.93 | 42.12 | 1,664,014 | +0.13(+0.32%) |
Feb 26, 2013 | 42.51 | 42.80 | 41.90 | 41.99 | 1,736,533 | -0.38(-0.89%) |
Feb 25, 2013 | 42.71 | 43.01 | 42.35 | 42.36 | 1,791,695 | -0.38(-0.89%) |
Feb 22, 2013 | 42.14 | 42.84 | 42.06 | 42.74 | 2,515,927 | +0.60(+1.42%) |
Feb 21, 2013 | 41.81 | 42.23 | 41.71 | 42.15 | 3,196,133 | +0.13(+0.30%) |
Feb 20, 2013 | 41.04 | 42.23 | 41.02 | 42.02 | 3,733,591 | +0.86(+2.09%) |
Feb 19, 2013 | 40.62 | 41.20 | 40.13 | 41.16 | 3,749,039 | +0.62(+1.52%) |
Feb 15, 2013 | 41.69 | 41.71 | 39.97 | 40.54 | 8,748,220 | -1.10(-2.63%) |
Feb 14, 2013 | 41.50 | 42.03 | 41.46 | 41.64 | 2,297,429 | -0.08(-0.20%) |
Feb 13, 2013 | 41.95 | 42.05 | 41.62 | 41.72 | 1,366,088 | -0.12(-0.29%) |
Feb 12, 2013 | 42.02 | 42.31 | 41.40 | 41.84 | 2,164,501 | +0.31(+0.74%) |
Feb 11, 2013 | 41.65 | 41.68 | 41.22 | 41.53 | 1,675,122 | -0.12(-0.29%) |
Feb 08, 2013 | 41.65 | 41.86 | 41.48 | 41.65 | 1,885,894 | +0.16(+0.38%) |
Feb 07, 2013 | 42.04 | 42.21 | 41.32 | 41.50 | 2,717,936 | -0.74(-1.75%) |
Feb 06, 2013 | 41.50 | 42.69 | 40.98 | 42.23 | 4,306,154 | -1.26(-2.90%) |
Feb 04, 2013 | 43.20 | 43.64 | 43.18 | 43.50 | 1,791,789 | +0.05(+0.12%) |
Feb 01, 2013 | 43.38 | 43.87 | 43.25 | 43.44 | 2,432,529 | +0.19(+0.44%) |
Jan 31, 2013 | 44.25 | 44.39 | 41.88 | 43.25 | 5,269,251 | -1.39(-3.12%) |
Jan 30, 2013 | 45.07 | 45.13 | 44.50 | 44.65 | 1,833,689 | -0.41(-0.92%) |
Jan 29, 2013 | 45.30 | 45.57 | 44.64 | 45.06 | 3,674,770 | -1.26(-2.72%) |
Jan 28, 2013 | 46.09 | 46.44 | 46.08 | 46.32 | 1,828,390 | +0.25(+0.54%) |
Jan 25, 2013 | 44.86 | 46.08 | 44.73 | 46.08 | 1,842,939 | +1.38(+3.09%) |
Jan 24, 2013 | 44.88 | 45.04 | 44.53 | 44.69 | 2,237,668 | -0.26(-0.58%) |
Jan 23, 2013 | 45.34 | 45.46 | 44.90 | 44.95 | 1,656,255 | -0.36(-0.79%) |
Jan 22, 2013 | 45.59 | 45.87 | 45.31 | 45.31 | 1,852,933 | -0.22(-0.49%) |
Jan 18, 2013 | 45.16 | 45.81 | 44.99 | 45.53 | 2,599,847 | +0.59(+1.30%) |
Jan 17, 2013 | 45.23 | 45.23 | 44.86 | 44.95 | 1,409,655 | -0.13(-0.30%) |
Jan 16, 2013 | 45.15 | 45.50 | 44.95 | 45.08 | 1,828,844 | -0.24(-0.53%) |
Jan 15, 2013 | 44.92 | 45.37 | 44.53 | 45.32 | 1,906,824 | +0.40(+0.89%) |
Jan 14, 2013 | 44.53 | 44.92 | 44.30 | 44.92 | 1,944,278 | +0.44(+0.99%) |
Jan 11, 2013 | 43.95 | 44.48 | 43.88 | 44.48 | 1,655,417 | +0.39(+0.90%) |
Jan 10, 2013 | 44.09 | 44.24 | 43.88 | 44.09 | 1,430,804 | +0.14(+0.32%) |
Jan 09, 2013 | 43.84 | 44.04 | 43.73 | 43.95 | 1,533,621 | +0.32(+0.73%) |
Jan 08, 2013 | 43.81 | 43.87 | 43.51 | 43.63 | 1,370,607 | -0.07(-0.16%) |
Jan 07, 2013 | 43.85 | 44.02 | 43.60 | 43.70 | 1,371,073 | -0.07(-0.16%) |
Jan 04, 2013 | 43.63 | 43.80 | 43.50 | 43.77 | 1,468,020 | +0.15(+0.35%) |
Jan 03, 2013 | 43.90 | 44.01 | 43.53 | 43.62 | 1,498,364 | -0.18(-0.41%) |
Jan 02, 2013 | 43.69 | 43.81 | 43.24 | 43.80 | 1,443,577 | +0.55(+1.28%) |
Dec 31, 2012 | 42.92 | 43.30 | 42.82 | 43.24 | 1,162,713 | +0.13(+0.30%) |
Dec 28, 2012 | 42.90 | 43.41 | 42.81 | 43.11 | 811,271 | +0.00(+0.00%) |
Dec 27, 2012 | 43.06 | 43.34 | 42.68 | 43.11 | 746,670 | +0.12(+0.28%) |
Dec 26, 2012 | 43.09 | 43.79 | 42.73 | 42.99 | 701,697 | -0.08(-0.18%) |
Dec 24, 2012 | 42.74 | 43.29 | 41.72 | 43.07 | 358,241 | +0.15(+0.36%) |
Dec 21, 2012 | 42.85 | 43.27 | 42.49 | 42.92 | 7,915,088 | -0.29(-0.68%) |
Dec 20, 2012 | 43.11 | 43.23 | 42.93 | 43.21 | 1,109,317 | +0.08(+0.18%) |
Dec 19, 2012 | 42.51 | 43.30 | 42.49 | 43.13 | 2,103,361 | +0.73(+1.71%) |
Dec 18, 2012 | 41.87 | 42.43 | 41.80 | 42.41 | 1,812,173 | +0.55(+1.31%) |
Dec 17, 2012 | 42.17 | 42.17 | 41.60 | 41.86 | 2,004,651 | -0.21(-0.50%) |
Dec 14, 2012 | 42.44 | 42.50 | 41.98 | 42.07 | 1,864,104 | -0.33(-0.78%) |
Dec 13, 2012 | 42.34 | 42.62 | 42.30 | 42.40 | 2,003,921 | -0.05(-0.12%) |
Dec 12, 2012 | 42.23 | 42.70 | 41.83 | 42.45 | 2,110,704 | +0.03(+0.06%) |
Dec 11, 2012 | 42.05 | 42.43 | 41.84 | 42.43 | 1,965,314 | +0.59(+1.42%) |
Dec 10, 2012 | 41.53 | 41.85 | 41.45 | 41.83 | 1,336,265 | +0.30(+0.71%) |
Dec 07, 2012 | 41.53 | 41.71 | 41.23 | 41.54 | 1,204,668 | +0.18(+0.43%) |
Dec 06, 2012 | 41.56 | 41.85 | 41.15 | 41.36 | 2,008,671 | +0.04(+0.09%) |
Dec 05, 2012 | 41.59 | 41.74 | 41.22 | 41.32 | 1,853,802 | -0.15(-0.36%) |
Dec 04, 2012 | 41.39 | 41.69 | 41.03 | 41.47 | 1,474,248 | +0.81(+2.00%) |
Nov 30, 2012 | 40.71 | 41.00 | 40.48 | 40.66 | 1,947,918 | +0.13(+0.33%) |
Nov 29, 2012 | 40.77 | 40.77 | 40.26 | 40.53 | 1,288,645 | +0.03(+0.06%) |
Nov 28, 2012 | 40.48 | 40.60 | 40.05 | 40.50 | 1,239,489 | +0.02(+0.05%) |
Nov 27, 2012 | 39.97 | 40.57 | 39.92 | 40.49 | 1,846,873 | +0.08(+0.20%) |
Nov 26, 2012 | 40.37 | 40.89 | 39.98 | 40.40 | 1,409,407 | -0.16(-0.39%) |
Nov 23, 2012 | 40.07 | 40.59 | 40.07 | 40.56 | 545,078 | +0.62(+1.55%) |
Nov 21, 2012 | 39.95 | 40.41 | 39.82 | 39.94 | 1,693,571 | -0.20(-0.49%) |
Nov 20, 2012 | 39.62 | 40.15 | 39.39 | 40.14 | 2,538,117 | +0.65(+1.64%) |
Nov 19, 2012 | 39.28 | 39.57 | 38.86 | 39.49 | 2,010,076 | +0.50(+1.28%) |
Nov 16, 2012 | 38.48 | 39.04 | 38.21 | 38.99 | 1,610,754 | +0.56(+1.46%) |
Nov 15, 2012 | 38.06 | 39.04 | 38.04 | 38.43 | 1,866,863 | +0.42(+1.09%) |
Nov 14, 2012 | 38.85 | 38.97 | 37.82 | 38.02 | 2,401,956 | -1.01(-2.60%) |
Nov 13, 2012 | 38.56 | 39.26 | 38.49 | 39.03 | 2,461,389 | +0.11(+0.29%) |
Nov 12, 2012 | 38.51 | 38.98 | 38.31 | 38.92 | 1,446,371 | +0.26(+0.67%) |
Nov 09, 2012 | 38.44 | 38.85 | 38.21 | 38.66 | 1,623,122 | +0.04(+0.11%) |
Nov 08, 2012 | 38.75 | 38.92 | 38.51 | 38.61 | 2,779,651 | -0.10(-0.26%) |
Nov 07, 2012 | 37.97 | 38.90 | 37.85 | 38.71 | 3,812,926 | +0.49(+1.27%) |
Nov 06, 2012 | 37.67 | 38.25 | 37.57 | 38.23 | 3,815,903 | +0.88(+2.36%) |
Nov 05, 2012 | 37.91 | 37.98 | 37.33 | 37.35 | 2,286,055 | -0.44(-1.17%) |
Nov 02, 2012 | 38.20 | 38.37 | 37.77 | 37.79 | 2,338,944 | -0.20(-0.53%) |
Nov 01, 2012 | 38.66 | 38.90 | 37.88 | 37.99 | 2,875,318 | -0.71(-1.84%) |
Oct 31, 2012 | 38.66 | 39.00 | 38.56 | 38.70 | 3,119,984 | +0.18(+0.46%) |
Oct 26, 2012 | 39.84 | 38.53 | 38.53 | 38.53 | 7,469,111 | -1.87(-4.63%) |
Oct 25, 2012 | 40.33 | 40.58 | 37.39 | 40.40 | 8,218,416 | +0.26(+0.66%) |
Oct 24, 2012 | 40.33 | 40.52 | 39.99 | 40.13 | 1,980,328 | -0.14(-0.34%) |
Oct 23, 2012 | 40.01 | 40.50 | 39.79 | 40.27 | 3,152,426 | -0.83(-2.02%) |
Oct 19, 2012 | 41.79 | 41.88 | 41.04 | 41.10 | 2,190,155 | -0.72(-1.73%) |
Oct 18, 2012 | 41.86 | 42.19 | 41.76 | 41.83 | 1,045,801 | -0.07(-0.17%) |
Oct 17, 2012 | 42.13 | 42.19 | 41.73 | 41.90 | 2,123,281 | -0.28(-0.67%) |
Oct 16, 2012 | 41.64 | 42.21 | 41.49 | 42.18 | 1,953,749 | +0.76(+1.84%) |
Oct 15, 2012 | 41.63 | 41.76 | 40.99 | 41.42 | 3,590,211 | -0.21(-0.50%) |
Oct 12, 2012 | 42.29 | 42.43 | 41.59 | 41.63 | 1,294,814 | -0.60(-1.43%) |
Oct 11, 2012 | 42.71 | 42.90 | 42.19 | 42.23 | 2,041,233 | -0.21(-0.50%) |
Oct 10, 2012 | 42.53 | 42.99 | 42.35 | 42.44 | 2,057,871 | -0.10(-0.24%) |
Oct 09, 2012 | 42.99 | 43.36 | 42.54 | 42.55 | 1,572,695 | -0.33(-0.76%) |
Oct 08, 2012 | 42.90 | 43.01 | 42.75 | 42.87 | 1,269,725 | -0.06(-0.15%) |
Oct 05, 2012 | 43.57 | 43.57 | 42.85 | 42.94 | 2,870,088 | -0.40(-0.93%) |
Oct 04, 2012 | 43.98 | 44.20 | 43.16 | 43.34 | 1,779,372 | -0.58(-1.32%) |
Oct 03, 2012 | 43.59 | 43.95 | 43.45 | 43.92 | 1,483,725 | +0.54(+1.23%) |
Oct 02, 2012 | 43.72 | 43.77 | 42.87 | 43.38 | 1,713,762 | -0.09(-0.22%) |
Oct 01, 2012 | 44.13 | 44.15 | 42.85 | 43.48 | 2,352,909 | -0.53(-1.20%) |
Sep 28, 2012 | 43.24 | 44.01 | 42.92 | 44.01 | 3,502,689 | +0.76(+1.75%) |
Sep 27, 2012 | 43.07 | 43.43 | 42.97 | 43.25 | 1,863,400 | +0.24(+0.56%) |
Sep 26, 2012 | 42.38 | 43.13 | 42.02 | 43.01 | 2,371,851 | +0.57(+1.34%) |
Sep 25, 2012 | 43.32 | 43.46 | 42.31 | 42.44 | 2,126,531 | -0.90(-2.08%) |
Sep 24, 2012 | 43.49 | 43.72 | 43.27 | 43.35 | 2,352,734 | -0.27(-0.62%) |
Sep 21, 2012 | 43.76 | 44.10 | 43.53 | 43.62 | 2,729,940 | +0.13(+0.30%) |
Sep 20, 2012 | 45.49 | 45.49 | 43.19 | 43.48 | 4,355,290 | -1.87(-4.13%) |
Sep 19, 2012 | 46.21 | 46.50 | 45.32 | 45.36 | 2,518,613 | -0.80(-1.73%) |
Sep 18, 2012 | 46.25 | 46.36 | 45.88 | 46.16 | 1,001,280 | -0.12(-0.26%) |
Sep 17, 2012 | 46.92 | 47.11 | 46.21 | 46.28 | 883,498 | -0.76(-1.62%) |
Sep 14, 2012 | 46.60 | 47.28 | 46.60 | 47.04 | 1,652,528 | +0.52(+1.11%) |
Sep 13, 2012 | 45.59 | 46.63 | 45.54 | 46.52 | 2,614,112 | +0.93(+2.05%) |
Sep 12, 2012 | 45.93 | 46.14 | 45.48 | 45.59 | 1,218,171 | -0.18(-0.39%) |
Sep 11, 2012 | 45.78 | 45.89 | 45.44 | 45.76 | 1,311,157 | +0.09(+0.20%) |
Sep 10, 2012 | 45.66 | 45.78 | 45.50 | 45.67 | 1,576,531 | -0.12(-0.26%) |
Sep 07, 2012 | 46.51 | 46.59 | 45.60 | 45.79 | 1,533,139 | -0.70(-1.50%) |
Sep 06, 2012 | 46.49 | 46.71 | 46.23 | 46.49 | 1,666,823 | +0.27(+0.59%) |
Sep 05, 2012 | 46.62 | 46.78 | 46.06 | 46.21 | 1,079,700 | -0.46(-0.99%) |
Sep 04, 2012 | 46.62 | 46.78 | 45.85 | 46.68 | 1,154,680 | +0.20(+0.43%) |
Aug 31, 2012 | 46.73 | 46.73 | 46.21 | 46.48 | 1,607,595 | -0.19(-0.40%) |
Aug 30, 2012 | 46.54 | 46.71 | 46.30 | 46.66 | 880,185 | +0.06(+0.12%) |
Aug 29, 2012 | 46.26 | 46.64 | 46.15 | 46.61 | 1,598,912 | +0.27(+0.59%) |
Aug 27, 2012 | 46.48 | 46.56 | 46.00 | 46.33 | 1,600,143 | +0.03(+0.07%) |
Aug 24, 2012 | 46.36 | 46.47 | 46.15 | 46.30 | 1,108,427 | -0.20(-0.43%) |
Aug 23, 2012 | 47.09 | 47.21 | 46.44 | 46.50 | 1,150,811 | -0.66(-1.40%) |
Aug 22, 2012 | 46.71 | 47.27 | 46.16 | 47.16 | 1,792,063 | +0.42(+0.91%) |
Aug 21, 2012 | 47.20 | 47.36 | 46.56 | 46.74 | 1,909,945 | -0.45(-0.95%) |
Aug 20, 2012 | 47.95 | 47.98 | 46.91 | 47.19 | 2,095,786 | -0.59(-1.24%) |
Aug 17, 2012 | 47.76 | 48.23 | 47.73 | 47.78 | 1,698,388 | +0.10(+0.21%) |
Aug 16, 2012 | 47.43 | 47.75 | 47.13 | 47.68 | 909,784 | +0.21(+0.43%) |
Aug 15, 2012 | 47.48 | 47.61 | 46.95 | 47.47 | 892,191 | -0.09(-0.20%) |
Aug 14, 2012 | 47.50 | 47.80 | 47.40 | 47.57 | 555,152 | -0.02(-0.05%) |
Aug 13, 2012 | 47.46 | 47.80 | 47.18 | 47.59 | 824,902 | +0.03(+0.07%) |
Aug 10, 2012 | 47.43 | 47.63 | 47.22 | 47.56 | 577,376 | +0.03(+0.07%) |
Aug 09, 2012 | 47.34 | 47.92 | 47.23 | 47.53 | 773,939 | +0.29(+0.61%) |
Aug 08, 2012 | 47.33 | 47.42 | 46.91 | 47.24 | 1,083,554 | -0.22(-0.47%) |
Aug 07, 2012 | 48.29 | 48.32 | 47.36 | 47.47 | 930,690 | -0.51(-1.05%) |
Aug 06, 2012 | 48.19 | 48.38 | 47.78 | 47.97 | 720,597 | -0.02(-0.05%) |
Aug 03, 2012 | 48.28 | 48.42 | 47.79 | 48.00 | 1,467,279 | +0.19(+0.39%) |
Aug 02, 2012 | 47.84 | 47.95 | 47.52 | 47.81 | 1,540,884 | -0.34(-0.71%) |
Aug 01, 2012 | 48.96 | 49.28 | 48.10 | 48.15 | 1,255,925 | -0.54(-1.11%) |
Jul 31, 2012 | 49.08 | 49.16 | 48.55 | 48.70 | 3,017,821 | -0.47(-0.96%) |
Jul 30, 2012 | 48.84 | 49.47 | 48.84 | 49.17 | 2,892,275 | +0.48(+0.99%) |
Jul 27, 2012 | 47.91 | 48.86 | 47.64 | 48.69 | 2,888,923 | +1.05(+2.20%) |
Jul 26, 2012 | 47.14 | 47.88 | 47.14 | 47.64 | 2,879,590 | +0.62(+1.33%) |
Jul 25, 2012 | 46.21 | 47.02 | 45.06 | 47.02 | 3,877,348 | +0.62(+1.34%) |
Jul 24, 2012 | 45.95 | 46.60 | 45.87 | 46.39 | 2,325,808 | +0.40(+0.87%) |
Jul 23, 2012 | 45.28 | 46.01 | 45.28 | 46.00 | 1,881,245 | +0.14(+0.31%) |
Jul 20, 2012 | 45.41 | 45.91 | 45.10 | 45.85 | 3,474,903 | +0.17(+0.38%) |
Jul 19, 2012 | 47.09 | 47.24 | 45.21 | 45.68 | 7,673,797 | -1.92(-4.04%) |
Jul 18, 2012 | 49.53 | 49.79 | 46.65 | 47.60 | 7,539,894 | -2.50(-4.98%) |
Jul 17, 2012 | 49.29 | 50.27 | 49.29 | 50.09 | 1,922,418 | +0.94(+1.90%) |
Jul 16, 2012 | 49.18 | 49.43 | 49.06 | 49.16 | 1,112,629 | +0.02(+0.04%) |
Jul 13, 2012 | 49.32 | 49.56 | 48.74 | 49.14 | 1,556,060 | +0.74(+1.53%) |
Jul 12, 2012 | 47.69 | 48.67 | 47.46 | 48.40 | 1,604,178 | +0.47(+0.98%) |
Jul 11, 2012 | 48.00 | 48.10 | 47.69 | 47.93 | 1,339,004 | +0.04(+0.09%) |
Jul 10, 2012 | 48.55 | 48.65 | 47.50 | 47.89 | 2,352,321 | -0.71(-1.46%) |
Jul 09, 2012 | 47.95 | 48.65 | 47.87 | 48.60 | 2,365,241 | +0.55(+1.14%) |
Jul 06, 2012 | 47.60 | 48.15 | 47.50 | 48.05 | 1,190,578 | +0.20(+0.42%) |
Jul 05, 2012 | 47.55 | 48.02 | 47.41 | 47.85 | 2,131,932 | +0.14(+0.29%) |
Jul 03, 2012 | 47.37 | 47.92 | 47.37 | 47.71 | 1,042,836 | +0.41(+0.87%) |
Jul 02, 2012 | 46.90 | 47.34 | 46.79 | 47.30 | 1,901,129 | +0.47(+1.01%) |
Jun 29, 2012 | 46.01 | 46.83 | 46.01 | 46.83 | 3,786,135 | +0.91(+1.98%) |
Jun 28, 2012 | 45.39 | 45.91 | 44.96 | 45.91 | 2,772,758 | +0.56(+1.24%) |
Jun 27, 2012 | 45.40 | 45.66 | 45.10 | 45.35 | 11,813,799 | -0.08(-0.18%) |
Jun 26, 2012 | 45.09 | 45.71 | 45.09 | 45.43 | 2,527,613 | -0.26(-0.56%) |
Jun 25, 2012 | 45.82 | 45.90 | 45.33 | 45.69 | 1,637,234 | -0.31(-0.66%) |
Jun 22, 2012 | 46.16 | 46.38 | 45.97 | 46.00 | 1,923,388 | -0.16(-0.35%) |
Jun 21, 2012 | 46.78 | 46.78 | 46.15 | 46.16 | 1,496,571 | -0.45(-0.96%) |
Jun 20, 2012 | 46.97 | 47.17 | 46.29 | 46.61 | 1,367,204 | -0.37(-0.80%) |
Jun 19, 2012 | 46.79 | 47.09 | 46.38 | 46.98 | 2,230,259 | +0.52(+1.11%) |
Jun 18, 2012 | 46.15 | 46.88 | 45.98 | 46.46 | 1,281,972 | +0.28(+0.61%) |
Jun 15, 2012 | 45.65 | 46.19 | 45.45 | 46.18 | 2,219,576 | +0.57(+1.26%) |
Jun 14, 2012 | 44.84 | 45.73 | 44.66 | 45.61 | 1,737,070 | +0.77(+1.72%) |
Jun 13, 2012 | 44.16 | 45.09 | 43.92 | 44.84 | 2,084,254 | +0.60(+1.35%) |
Jun 12, 2012 | 43.85 | 44.24 | 43.47 | 44.24 | 1,578,806 | +0.61(+1.39%) |
Jun 11, 2012 | 45.00 | 45.00 | 43.58 | 43.63 | 1,231,005 | -0.97(-2.17%) |
Jun 08, 2012 | 43.86 | 44.60 | 43.69 | 44.60 | 917,477 | +0.85(+1.95%) |
Jun 07, 2012 | 44.59 | 44.70 | 43.66 | 43.75 | 1,405,050 | -0.63(-1.42%) |
Jun 06, 2012 | 43.96 | 44.38 | 43.34 | 44.38 | 1,655,972 | +1.03(+2.38%) |
Jun 05, 2012 | 42.61 | 43.54 | 42.37 | 43.35 | 1,062,938 | +0.66(+1.55%) |
Jun 04, 2012 | 42.88 | 43.00 | 42.28 | 42.69 | 1,227,414 | -0.27(-0.63%) |
Jun 01, 2012 | 42.73 | 43.19 | 42.69 | 42.96 | 1,715,990 | -0.73(-1.68%) |
May 31, 2012 | 43.43 | 43.92 | 42.79 | 43.69 | 2,076,981 | +0.46(+1.07%) |
May 30, 2012 | 44.01 | 44.03 | 43.20 | 43.23 | 2,576,106 | -1.19(-2.67%) |
May 29, 2012 | 43.95 | 44.52 | 43.82 | 44.42 | 1,507,321 | +0.54(+1.22%) |
May 25, 2012 | 44.03 | 44.24 | 43.43 | 43.88 | 635,466 | -0.10(-0.22%) |
May 24, 2012 | 43.60 | 44.08 | 43.50 | 43.98 | 881,875 | +0.19(+0.42%) |
May 23, 2012 | 43.14 | 43.80 | 42.85 | 43.79 | 1,638,316 | +0.58(+1.34%) |
May 22, 2012 | 43.22 | 43.36 | 42.87 | 43.21 | 2,019,010 | +0.14(+0.33%) |
May 21, 2012 | 41.88 | 43.22 | 41.88 | 43.07 | 1,998,033 | +0.79(+1.87%) |
May 18, 2012 | 42.91 | 43.29 | 42.21 | 42.28 | 1,878,389 | -0.54(-1.27%) |
May 17, 2012 | 44.47 | 44.58 | 42.74 | 42.82 | 2,586,489 | -1.74(-3.91%) |
May 16, 2012 | 45.23 | 45.35 | 44.56 | 44.56 | 2,346,857 | -0.42(-0.93%) |
May 15, 2012 | 44.89 | 45.41 | 44.72 | 44.98 | 1,666,045 | +0.21(+0.47%) |
May 14, 2012 | 45.06 | 45.44 | 44.77 | 44.77 | 1,559,618 | -0.51(-1.12%) |
May 11, 2012 | 45.04 | 45.37 | 44.85 | 45.28 | 1,787,644 | +0.17(+0.38%) |
May 10, 2012 | 45.69 | 45.85 | 45.06 | 45.11 | 1,859,589 | -0.27(-0.59%) |
May 09, 2012 | 45.45 | 45.76 | 45.19 | 45.37 | 2,066,299 | -0.28(-0.61%) |
May 08, 2012 | 45.48 | 45.80 | 45.25 | 45.65 | 1,607,757 | +0.07(+0.15%) |
May 07, 2012 | 45.40 | 45.66 | 45.28 | 45.58 | 1,602,812 | -0.06(-0.12%) |
May 04, 2012 | 46.03 | 46.20 | 45.62 | 45.64 | 1,237,389 | -0.55(-1.19%) |
May 03, 2012 | 46.70 | 46.89 | 46.19 | 46.19 | 1,456,995 | -0.52(-1.11%) |
May 02, 2012 | 46.34 | 46.80 | 46.16 | 46.71 | 976,376 | +0.11(+0.23%) |
May 01, 2012 | 46.26 | 46.95 | 46.26 | 46.60 | 919,076 | +0.24(+0.52%) |
Apr 30, 2012 | 46.21 | 46.45 | 45.96 | 46.36 | 904,596 | +0.07(+0.16%) |
Apr 27, 2012 | 45.87 | 46.47 | 45.26 | 46.29 | 1,508,414 | +0.75(+1.65%) |
Apr 26, 2012 | 45.84 | 46.03 | 44.70 | 45.53 | 1,456,587 | -0.38(-0.82%) |
Apr 25, 2012 | 45.59 | 46.13 | 45.27 | 45.91 | 1,235,932 | +0.79(+1.75%) |
Apr 24, 2012 | 45.13 | 45.54 | 45.01 | 45.12 | 1,867,576 | +0.12(+0.27%) |
Apr 23, 2012 | 45.35 | 45.38 | 44.63 | 45.00 | 915,519 | -0.46(-1.02%) |
Apr 20, 2012 | 45.63 | 45.68 | 44.90 | 45.46 | 1,929,096 | -0.61(-1.31%) |
Apr 19, 2012 | 46.20 | 46.27 | 45.90 | 46.06 | 822,936 | +0.01(+0.03%) |
Apr 18, 2012 | 46.18 | 46.22 | 45.82 | 46.05 | 695,374 | -0.22(-0.48%) |
Apr 17, 2012 | 45.77 | 46.35 | 45.43 | 46.27 | 1,467,510 | +0.70(+1.54%) |
Apr 16, 2012 | 45.27 | 45.82 | 45.19 | 45.57 | 880,253 | +0.63(+1.40%) |
Apr 13, 2012 | 44.82 | 45.26 | 44.63 | 44.94 | 1,037,400 | +0.14(+0.30%) |
Apr 12, 2012 | 44.51 | 44.94 | 44.19 | 44.80 | 1,030,785 | +0.44(+0.99%) |
Apr 11, 2012 | 44.50 | 44.53 | 44.11 | 44.37 | 2,297,160 | +0.11(+0.25%) |
Apr 10, 2012 | 45.56 | 45.65 | 44.25 | 44.26 | 1,206,900 | -0.98(-2.16%) |
Apr 09, 2012 | 45.22 | 45.51 | 45.03 | 45.23 | 852,892 | -0.12(-0.26%) |
Apr 05, 2012 | 45.24 | 45.42 | 45.01 | 45.35 | 707,214 | -0.09(-0.20%) |
Apr 04, 2012 | 45.51 | 45.67 | 45.03 | 45.44 | 968,999 | -0.20(-0.43%) |
Apr 03, 2012 | 45.75 | 45.95 | 45.53 | 45.64 | 1,069,911 | -0.27(-0.59%) |