Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.03 | 47.18 | 46.56 | 46.59 | 3,059,717 | -0.42(-0.89%) |
Feb 27, 2013 | 46.18 | 47.15 | 46.18 | 47.01 | 2,967,109 | +0.73(+1.57%) |
Feb 26, 2013 | 46.25 | 46.47 | 46.13 | 46.28 | 2,531,744 | +0.15(+0.33%) |
Feb 25, 2013 | 46.64 | 46.84 | 46.13 | 46.13 | 2,489,592 | -0.35(-0.75%) |
Feb 22, 2013 | 46.14 | 46.62 | 46.10 | 46.48 | 1,787,753 | +0.43(+0.93%) |
Feb 21, 2013 | 46.01 | 46.21 | 45.81 | 46.05 | 2,220,704 | -0.09(-0.20%) |
Feb 20, 2013 | 46.31 | 46.65 | 46.14 | 46.14 | 1,811,328 | -0.20(-0.44%) |
Feb 19, 2013 | 46.13 | 46.35 | 46.10 | 46.35 | 2,798,289 | +0.26(+0.57%) |
Feb 15, 2013 | 45.69 | 46.20 | 45.63 | 46.08 | 2,806,592 | +0.19(+0.41%) |
Feb 14, 2013 | 45.94 | 46.25 | 45.71 | 45.90 | 1,981,147 | -0.18(-0.39%) |
Feb 13, 2013 | 46.48 | 46.52 | 45.93 | 46.07 | 1,671,070 | -0.33(-0.72%) |
Feb 12, 2013 | 46.67 | 46.71 | 46.30 | 46.41 | 2,228,876 | -0.16(-0.35%) |
Feb 11, 2013 | 46.22 | 46.64 | 45.96 | 46.57 | 2,609,196 | +0.33(+0.72%) |
Feb 08, 2013 | 46.20 | 46.29 | 45.90 | 46.24 | 1,751,163 | +0.04(+0.09%) |
Feb 07, 2013 | 45.61 | 46.29 | 45.52 | 46.19 | 2,610,971 | +0.59(+1.29%) |
Feb 06, 2013 | 45.37 | 45.68 | 45.26 | 45.61 | 2,947,561 | +0.34(+0.75%) |
Feb 04, 2013 | 44.82 | 45.49 | 44.82 | 45.26 | 3,689,816 | +0.30(+0.66%) |
Feb 01, 2013 | 45.07 | 45.33 | 44.60 | 44.96 | 3,793,330 | -0.01(-0.02%) |
Jan 31, 2013 | 46.16 | 46.16 | 44.94 | 44.97 | 5,226,362 | -1.25(-2.71%) |
Jan 30, 2013 | 46.77 | 46.94 | 46.19 | 46.23 | 2,537,877 | -0.64(-1.37%) |
Jan 29, 2013 | 46.84 | 47.11 | 46.77 | 46.87 | 3,615,141 | +0.03(+0.05%) |
Jan 28, 2013 | 48.18 | 48.18 | 46.59 | 46.84 | 4,172,937 | -0.86(-1.81%) |
Jan 25, 2013 | 48.38 | 48.38 | 47.55 | 47.71 | 2,764,443 | -0.56(-1.17%) |
Jan 24, 2013 | 49.67 | 49.67 | 47.82 | 48.27 | 5,282,352 | -1.42(-2.85%) |
Jan 23, 2013 | 49.34 | 49.82 | 48.97 | 49.69 | 2,429,046 | -0.15(-0.29%) |
Jan 22, 2013 | 49.54 | 49.89 | 49.49 | 49.83 | 1,397,806 | +0.23(+0.46%) |
Jan 18, 2013 | 49.88 | 49.94 | 49.24 | 49.60 | 1,989,503 | -0.13(-0.26%) |
Jan 17, 2013 | 49.46 | 49.96 | 49.20 | 49.73 | 2,259,031 | +0.41(+0.83%) |
Jan 16, 2013 | 49.59 | 49.63 | 49.17 | 49.32 | 1,562,472 | -0.32(-0.65%) |
Jan 15, 2013 | 49.16 | 49.71 | 49.02 | 49.64 | 1,505,994 | +0.24(+0.48%) |
Jan 14, 2013 | 49.52 | 49.60 | 49.16 | 49.40 | 1,393,720 | -0.10(-0.21%) |
Jan 11, 2013 | 50.00 | 50.03 | 49.44 | 49.51 | 1,377,184 | -0.50(-1.01%) |
Jan 10, 2013 | 49.89 | 50.01 | 49.51 | 50.01 | 1,878,647 | +0.32(+0.64%) |
Jan 09, 2013 | 49.33 | 49.79 | 49.22 | 49.69 | 1,351,372 | +0.40(+0.81%) |
Jan 08, 2013 | 48.86 | 49.51 | 48.86 | 49.29 | 2,763,486 | -0.52(-1.05%) |
Jan 07, 2013 | 50.10 | 50.23 | 49.69 | 49.81 | 2,541,150 | -0.56(-1.12%) |
Jan 04, 2013 | 50.27 | 50.44 | 49.91 | 50.38 | 1,244,494 | +0.32(+0.63%) |
Jan 03, 2013 | 50.08 | 50.35 | 49.88 | 50.06 | 1,916,473 | +0.02(+0.03%) |
Jan 02, 2013 | 49.83 | 50.04 | 49.63 | 50.04 | 2,022,727 | +0.90(+1.84%) |
Dec 31, 2012 | 48.23 | 49.19 | 47.87 | 49.14 | 2,280,519 | +0.73(+1.52%) |
Dec 28, 2012 | 48.70 | 49.14 | 48.35 | 48.41 | 2,031,725 | -0.51(-1.05%) |
Dec 27, 2012 | 48.55 | 49.00 | 48.20 | 48.92 | 2,167,092 | +0.41(+0.86%) |
Dec 26, 2012 | 49.81 | 49.82 | 48.46 | 48.50 | 2,861,439 | -1.19(-2.40%) |
Dec 24, 2012 | 49.92 | 49.92 | 49.51 | 49.70 | 604,803 | -0.43(-0.86%) |
Dec 21, 2012 | 49.63 | 50.22 | 49.48 | 50.13 | 3,185,029 | -0.04(-0.08%) |
Dec 20, 2012 | 49.86 | 50.17 | 49.69 | 50.17 | 1,423,823 | +0.45(+0.90%) |
Dec 19, 2012 | 49.98 | 49.98 | 49.14 | 49.72 | 2,196,319 | -0.13(-0.25%) |
Dec 18, 2012 | 49.24 | 49.87 | 49.15 | 49.85 | 1,504,289 | +0.62(+1.25%) |
Dec 17, 2012 | 48.80 | 49.26 | 48.66 | 49.23 | 1,812,964 | +0.58(+1.18%) |
Dec 14, 2012 | 48.67 | 48.90 | 48.52 | 48.66 | 1,967,611 | -0.02(-0.03%) |
Dec 13, 2012 | 49.14 | 49.26 | 48.57 | 48.67 | 1,331,707 | -0.53(-1.08%) |
Dec 12, 2012 | 49.42 | 49.68 | 49.10 | 49.21 | 1,444,860 | -0.01(-0.02%) |
Dec 11, 2012 | 49.05 | 49.59 | 48.99 | 49.21 | 1,616,551 | +0.20(+0.41%) |
Dec 10, 2012 | 48.49 | 49.09 | 48.16 | 49.01 | 1,414,747 | +0.43(+0.89%) |
Dec 07, 2012 | 48.50 | 48.62 | 48.18 | 48.58 | 889,601 | +0.10(+0.21%) |
Dec 06, 2012 | 48.41 | 48.50 | 47.90 | 48.48 | 1,378,116 | +0.03(+0.05%) |
Dec 05, 2012 | 48.06 | 48.62 | 47.53 | 48.45 | 1,562,577 | +0.41(+0.86%) |
Dec 04, 2012 | 47.88 | 48.19 | 47.67 | 48.04 | 1,282,543 | -0.31(-0.65%) |
Nov 30, 2012 | 48.11 | 48.44 | 47.99 | 48.35 | 1,706,740 | +0.24(+0.49%) |
Nov 29, 2012 | 47.82 | 48.22 | 47.63 | 48.11 | 1,477,339 | +0.41(+0.85%) |
Nov 28, 2012 | 47.28 | 47.72 | 46.84 | 47.71 | 2,150,608 | +0.22(+0.46%) |
Nov 27, 2012 | 47.64 | 48.03 | 47.28 | 47.49 | 1,912,525 | -0.12(-0.25%) |
Nov 26, 2012 | 47.41 | 47.62 | 47.20 | 47.61 | 1,269,433 | +0.04(+0.09%) |
Nov 23, 2012 | 47.39 | 47.56 | 47.20 | 47.56 | 801,437 | +0.30(+0.64%) |
Nov 21, 2012 | 46.90 | 47.32 | 46.69 | 47.26 | 1,254,569 | +0.34(+0.72%) |
Nov 20, 2012 | 46.75 | 47.06 | 46.51 | 46.92 | 1,884,719 | +0.15(+0.33%) |
Nov 19, 2012 | 46.45 | 46.80 | 46.23 | 46.77 | 1,490,846 | +0.68(+1.47%) |
Nov 16, 2012 | 45.90 | 46.31 | 45.43 | 46.09 | 2,612,510 | +0.39(+0.85%) |
Nov 15, 2012 | 46.06 | 46.29 | 45.58 | 45.70 | 2,101,923 | -0.41(-0.88%) |
Nov 14, 2012 | 47.42 | 47.54 | 46.01 | 46.11 | 2,848,316 | -1.17(-2.47%) |
Nov 13, 2012 | 46.51 | 47.66 | 46.51 | 47.28 | 2,099,102 | +0.40(+0.85%) |
Nov 12, 2012 | 47.05 | 47.59 | 46.62 | 46.88 | 2,004,058 | -0.57(-1.20%) |
Nov 09, 2012 | 46.53 | 47.71 | 46.18 | 47.44 | 3,122,978 | +0.80(+1.71%) |
Nov 08, 2012 | 47.00 | 47.14 | 46.62 | 46.65 | 2,546,237 | -0.30(-0.63%) |
Nov 07, 2012 | 47.58 | 47.58 | 45.96 | 46.95 | 5,152,975 | -1.58(-3.26%) |
Nov 06, 2012 | 47.90 | 49.05 | 47.77 | 48.53 | 3,176,174 | +0.75(+1.58%) |
Nov 05, 2012 | 48.10 | 48.17 | 47.60 | 47.77 | 2,607,676 | -0.49(-1.02%) |
Nov 02, 2012 | 48.56 | 48.91 | 48.23 | 48.27 | 3,912,813 | -0.11(-0.23%) |
Nov 01, 2012 | 47.93 | 48.66 | 47.87 | 48.38 | 2,868,433 | +0.51(+1.06%) |
Oct 31, 2012 | 47.48 | 48.06 | 47.28 | 47.87 | 2,047,339 | +0.72(+1.53%) |
Oct 26, 2012 | 47.08 | 47.15 | 47.15 | 47.15 | 1,769,418 | -0.03(-0.05%) |
Oct 25, 2012 | 47.11 | 47.66 | 46.60 | 47.17 | 3,506,754 | +0.50(+1.07%) |
Oct 24, 2012 | 46.88 | 47.22 | 46.63 | 46.67 | 1,969,397 | +0.06(+0.13%) |
Oct 23, 2012 | 46.70 | 46.71 | 46.08 | 46.62 | 1,945,262 | -0.67(-1.41%) |
Oct 19, 2012 | 48.12 | 48.12 | 47.22 | 47.28 | 1,804,979 | -1.01(-2.09%) |
Oct 18, 2012 | 47.87 | 48.32 | 47.71 | 48.29 | 1,635,440 | +0.34(+0.71%) |
Oct 17, 2012 | 47.71 | 48.01 | 47.60 | 47.95 | 1,472,492 | +0.36(+0.76%) |
Oct 16, 2012 | 47.04 | 47.63 | 46.79 | 47.59 | 1,644,909 | +0.75(+1.61%) |
Oct 15, 2012 | 46.45 | 46.90 | 46.42 | 46.84 | 1,425,749 | +0.39(+0.84%) |
Oct 12, 2012 | 46.57 | 46.84 | 46.25 | 46.45 | 1,294,894 | +0.00(+0.00%) |
Oct 11, 2012 | 46.65 | 46.74 | 46.45 | 46.45 | 1,493,877 | +0.06(+0.13%) |
Oct 10, 2012 | 46.60 | 46.73 | 46.32 | 46.39 | 1,332,817 | -0.18(-0.38%) |
Oct 09, 2012 | 46.82 | 47.04 | 46.52 | 46.56 | 2,087,944 | -0.25(-0.54%) |
Oct 08, 2012 | 46.87 | 47.01 | 46.67 | 46.82 | 1,303,252 | -0.14(-0.29%) |
Oct 05, 2012 | 46.95 | 47.33 | 46.78 | 46.95 | 2,007,111 | +0.14(+0.29%) |
Oct 04, 2012 | 46.80 | 47.27 | 46.53 | 46.82 | 2,758,682 | +0.29(+0.62%) |
Oct 03, 2012 | 46.29 | 46.64 | 46.18 | 46.53 | 3,507,937 | +0.19(+0.42%) |
Oct 02, 2012 | 45.80 | 46.93 | 45.36 | 46.34 | 7,106,414 | -0.70(-1.49%) |
Oct 01, 2012 | 46.93 | 47.39 | 46.08 | 47.04 | 5,725,224 | -0.91(-1.91%) |
Sep 28, 2012 | 48.15 | 48.16 | 47.58 | 47.95 | 1,574,853 | -0.32(-0.66%) |
Sep 27, 2012 | 48.42 | 48.51 | 47.91 | 48.27 | 1,373,878 | -0.04(-0.09%) |
Sep 26, 2012 | 48.75 | 48.92 | 48.30 | 48.31 | 1,398,135 | -0.39(-0.79%) |
Sep 25, 2012 | 48.58 | 48.93 | 48.49 | 48.70 | 1,478,193 | +0.16(+0.33%) |
Sep 24, 2012 | 48.62 | 48.66 | 48.27 | 48.54 | 1,470,657 | -0.21(-0.43%) |
Sep 21, 2012 | 48.87 | 49.06 | 48.72 | 48.75 | 1,978,906 | +0.05(+0.10%) |
Sep 20, 2012 | 48.55 | 48.78 | 48.41 | 48.70 | 1,424,527 | -0.08(-0.17%) |
Sep 19, 2012 | 48.56 | 48.93 | 48.46 | 48.78 | 1,267,274 | +0.23(+0.48%) |
Sep 18, 2012 | 48.66 | 48.67 | 48.36 | 48.55 | 1,529,429 | -0.09(-0.19%) |
Sep 17, 2012 | 48.35 | 48.73 | 48.23 | 48.64 | 5,558,767 | +0.14(+0.29%) |
Sep 14, 2012 | 48.77 | 49.11 | 48.31 | 48.50 | 3,313,861 | -0.49(-1.01%) |
Sep 13, 2012 | 48.51 | 49.23 | 48.26 | 48.99 | 2,078,139 | +0.44(+0.90%) |
Sep 12, 2012 | 48.15 | 48.60 | 48.07 | 48.56 | 1,814,671 | +0.41(+0.85%) |
Sep 11, 2012 | 48.08 | 48.29 | 47.97 | 48.15 | 1,831,166 | +0.04(+0.09%) |
Sep 10, 2012 | 48.25 | 48.41 | 48.10 | 48.10 | 1,393,576 | -0.40(-0.83%) |
Sep 07, 2012 | 48.66 | 48.66 | 48.30 | 48.51 | 1,471,062 | -0.13(-0.28%) |
Sep 06, 2012 | 47.89 | 48.66 | 47.82 | 48.64 | 1,790,178 | +0.96(+2.01%) |
Sep 05, 2012 | 47.52 | 47.88 | 47.33 | 47.68 | 2,224,582 | +0.33(+0.69%) |
Sep 04, 2012 | 47.42 | 47.50 | 46.98 | 47.36 | 1,767,987 | -0.06(-0.12%) |
Aug 31, 2012 | 47.52 | 47.59 | 47.12 | 47.42 | 1,573,559 | +0.18(+0.39%) |
Aug 30, 2012 | 47.31 | 47.41 | 46.99 | 47.23 | 1,171,013 | -0.37(-0.78%) |
Aug 29, 2012 | 47.21 | 47.68 | 47.05 | 47.60 | 1,645,482 | +0.34(+0.71%) |
Aug 27, 2012 | 46.81 | 47.48 | 46.81 | 47.26 | 2,062,614 | +0.45(+0.97%) |
Aug 24, 2012 | 46.53 | 46.89 | 46.37 | 46.81 | 1,878,146 | +0.10(+0.22%) |
Aug 23, 2012 | 46.84 | 46.85 | 46.44 | 46.71 | 2,155,847 | -0.11(-0.23%) |
Aug 22, 2012 | 47.13 | 47.26 | 46.73 | 46.82 | 1,492,453 | -0.43(-0.91%) |
Aug 21, 2012 | 47.52 | 47.67 | 47.16 | 47.25 | 1,188,668 | -0.14(-0.30%) |
Aug 20, 2012 | 47.17 | 47.52 | 47.15 | 47.39 | 1,812,264 | +0.22(+0.46%) |
Aug 17, 2012 | 47.39 | 47.39 | 47.07 | 47.17 | 2,333,364 | -0.16(-0.34%) |
Aug 16, 2012 | 47.25 | 47.44 | 47.01 | 47.33 | 1,682,439 | +0.15(+0.32%) |
Aug 15, 2012 | 46.92 | 47.34 | 46.81 | 47.18 | 1,604,097 | +0.11(+0.23%) |
Aug 14, 2012 | 47.20 | 47.31 | 46.97 | 47.07 | 1,405,920 | -0.04(-0.09%) |
Aug 13, 2012 | 47.04 | 47.22 | 46.91 | 47.11 | 1,718,349 | +0.04(+0.09%) |
Aug 10, 2012 | 46.92 | 47.15 | 46.80 | 47.07 | 1,861,345 | +0.13(+0.27%) |
Aug 09, 2012 | 46.71 | 47.00 | 46.53 | 46.95 | 1,464,089 | +0.18(+0.38%) |
Aug 08, 2012 | 46.52 | 46.82 | 46.33 | 46.77 | 1,759,563 | +0.03(+0.05%) |
Aug 07, 2012 | 46.65 | 46.96 | 46.50 | 46.74 | 1,805,490 | +0.33(+0.70%) |
Aug 06, 2012 | 46.53 | 46.84 | 46.38 | 46.42 | 1,696,414 | +0.11(+0.24%) |
Aug 03, 2012 | 45.41 | 46.43 | 45.41 | 46.31 | 1,887,971 | +0.77(+1.69%) |
Aug 02, 2012 | 45.89 | 46.00 | 45.28 | 45.54 | 2,643,167 | -0.53(-1.15%) |
Aug 01, 2012 | 46.74 | 46.97 | 45.97 | 46.07 | 2,287,195 | -0.48(-1.03%) |
Jul 31, 2012 | 46.55 | 46.90 | 46.28 | 46.54 | 2,016,916 | -0.05(-0.11%) |
Jul 30, 2012 | 46.70 | 46.81 | 46.27 | 46.59 | 1,851,070 | -0.11(-0.23%) |
Jul 27, 2012 | 45.96 | 46.98 | 45.91 | 46.70 | 3,362,124 | +0.93(+2.03%) |
Jul 26, 2012 | 46.14 | 46.54 | 45.51 | 45.77 | 3,056,978 | -0.44(-0.94%) |
Jul 25, 2012 | 46.62 | 46.81 | 46.11 | 46.21 | 2,323,854 | -0.19(-0.42%) |
Jul 24, 2012 | 46.69 | 46.97 | 46.05 | 46.40 | 2,206,473 | -0.36(-0.77%) |
Jul 23, 2012 | 46.65 | 46.91 | 46.35 | 46.76 | 1,196,259 | -0.31(-0.66%) |
Jul 20, 2012 | 47.45 | 47.69 | 47.00 | 47.07 | 2,010,661 | -0.63(-1.32%) |
Jul 19, 2012 | 47.74 | 47.75 | 47.49 | 47.70 | 1,588,865 | +0.05(+0.11%) |
Jul 18, 2012 | 46.95 | 47.73 | 46.80 | 47.65 | 1,854,950 | +0.55(+1.18%) |
Jul 17, 2012 | 46.74 | 47.19 | 46.59 | 47.10 | 1,502,739 | +0.31(+0.66%) |
Jul 16, 2012 | 46.79 | 46.95 | 46.44 | 46.79 | 1,367,026 | -0.13(-0.29%) |
Jul 13, 2012 | 46.37 | 47.06 | 46.34 | 46.92 | 1,812,347 | +0.69(+1.49%) |
Jul 12, 2012 | 46.50 | 46.58 | 46.03 | 46.23 | 2,086,184 | -0.17(-0.36%) |
Jul 11, 2012 | 47.15 | 47.15 | 46.32 | 46.40 | 2,313,442 | -0.65(-1.39%) |
Jul 10, 2012 | 47.38 | 47.67 | 46.85 | 47.05 | 2,086,848 | -0.20(-0.43%) |
Jul 09, 2012 | 46.85 | 47.32 | 46.85 | 47.26 | 2,175,122 | +0.38(+0.81%) |
Jul 06, 2012 | 46.67 | 46.95 | 46.48 | 46.88 | 1,925,529 | -0.16(-0.34%) |
Jul 05, 2012 | 47.15 | 47.36 | 46.97 | 47.04 | 1,648,762 | -0.35(-0.74%) |
Jul 03, 2012 | 47.05 | 47.44 | 47.00 | 47.39 | 1,196,887 | +0.43(+0.91%) |
Jul 02, 2012 | 47.05 | 47.40 | 46.64 | 46.96 | 1,949,522 | -0.09(-0.20%) |
Jun 29, 2012 | 46.18 | 47.15 | 46.11 | 47.05 | 3,347,883 | +1.42(+3.12%) |
Jun 28, 2012 | 45.61 | 45.67 | 45.17 | 45.63 | 1,769,883 | -0.18(-0.40%) |
Jun 27, 2012 | 45.31 | 45.86 | 45.14 | 45.82 | 2,494,706 | +0.69(+1.53%) |
Jun 26, 2012 | 45.31 | 45.37 | 44.99 | 45.13 | 2,716,774 | +0.05(+0.11%) |
Jun 25, 2012 | 45.37 | 45.53 | 45.08 | 45.08 | 1,651,585 | -0.51(-1.11%) |
Jun 22, 2012 | 45.56 | 45.69 | 45.17 | 45.58 | 2,334,519 | +0.43(+0.96%) |
Jun 21, 2012 | 45.71 | 45.84 | 45.11 | 45.15 | 2,249,739 | -0.49(-1.07%) |
Jun 20, 2012 | 45.43 | 45.73 | 45.18 | 45.64 | 2,244,449 | +0.21(+0.46%) |
Jun 19, 2012 | 45.30 | 45.73 | 45.19 | 45.43 | 2,502,230 | +0.27(+0.59%) |
Jun 18, 2012 | 44.44 | 45.38 | 44.41 | 45.17 | 2,278,410 | +0.54(+1.21%) |
Jun 15, 2012 | 44.29 | 44.64 | 44.09 | 44.63 | 4,529,225 | +0.48(+1.09%) |
Jun 14, 2012 | 43.51 | 44.47 | 43.40 | 44.14 | 3,056,589 | +0.68(+1.57%) |
Jun 13, 2012 | 43.54 | 43.87 | 43.17 | 43.46 | 2,745,957 | -0.08(-0.19%) |
Jun 12, 2012 | 42.72 | 43.57 | 42.66 | 43.55 | 2,538,981 | +0.91(+2.13%) |
Jun 11, 2012 | 43.21 | 43.21 | 42.60 | 42.64 | 1,754,286 | -0.25(-0.58%) |
Jun 08, 2012 | 42.48 | 42.89 | 42.42 | 42.89 | 1,669,230 | +0.27(+0.62%) |
Jun 07, 2012 | 42.42 | 42.86 | 42.31 | 42.62 | 3,420,946 | +0.48(+1.14%) |
Jun 06, 2012 | 41.38 | 42.14 | 41.38 | 42.14 | 2,185,148 | +0.88(+2.14%) |
Jun 05, 2012 | 40.86 | 41.31 | 40.78 | 41.26 | 2,270,244 | +0.27(+0.65%) |
Jun 04, 2012 | 41.21 | 41.27 | 40.77 | 40.99 | 2,907,811 | -0.15(-0.36%) |
Jun 01, 2012 | 41.21 | 41.55 | 41.13 | 41.14 | 2,591,512 | -0.70(-1.67%) |
May 31, 2012 | 41.93 | 42.15 | 41.78 | 41.84 | 4,503,460 | -0.06(-0.14%) |
May 30, 2012 | 41.48 | 42.37 | 41.44 | 41.90 | 4,147,242 | +0.17(+0.42%) |
May 29, 2012 | 41.64 | 41.77 | 41.33 | 41.73 | 2,727,557 | +0.42(+1.03%) |
May 25, 2012 | 41.53 | 41.77 | 41.18 | 41.30 | 1,864,673 | -0.21(-0.50%) |
May 24, 2012 | 41.33 | 41.86 | 41.12 | 41.51 | 2,412,290 | -0.28(-0.68%) |
May 23, 2012 | 41.56 | 41.87 | 41.09 | 41.79 | 2,210,714 | -0.17(-0.40%) |
May 22, 2012 | 41.89 | 42.15 | 41.72 | 41.96 | 2,334,379 | +0.15(+0.36%) |
May 21, 2012 | 41.53 | 41.82 | 41.43 | 41.81 | 2,127,236 | +0.28(+0.68%) |
May 18, 2012 | 42.00 | 42.00 | 41.40 | 41.53 | 3,377,782 | -0.18(-0.44%) |
May 17, 2012 | 42.56 | 42.61 | 41.71 | 41.71 | 2,322,495 | -0.81(-1.90%) |
May 16, 2012 | 42.81 | 42.90 | 42.45 | 42.52 | 2,283,208 | -0.15(-0.35%) |
May 15, 2012 | 43.21 | 43.21 | 42.56 | 42.66 | 2,765,910 | -0.43(-1.00%) |
May 14, 2012 | 43.11 | 43.16 | 42.63 | 43.10 | 3,047,851 | -0.27(-0.61%) |
May 11, 2012 | 43.45 | 43.74 | 43.26 | 43.36 | 2,412,697 | -0.18(-0.42%) |
May 10, 2012 | 44.03 | 44.07 | 43.45 | 43.55 | 3,127,579 | -0.24(-0.55%) |
May 09, 2012 | 44.07 | 44.09 | 43.77 | 43.79 | 3,613,008 | -0.66(-1.48%) |
May 08, 2012 | 44.38 | 44.49 | 44.14 | 44.44 | 2,379,444 | -0.19(-0.43%) |
May 07, 2012 | 44.39 | 44.74 | 44.30 | 44.64 | 2,708,174 | +0.10(+0.22%) |
May 04, 2012 | 44.69 | 44.81 | 44.40 | 44.54 | 2,823,084 | -0.37(-0.81%) |
May 03, 2012 | 44.85 | 45.05 | 44.72 | 44.90 | 3,519,242 | -0.02(-0.04%) |
May 02, 2012 | 45.06 | 45.11 | 44.85 | 44.92 | 2,184,216 | -0.23(-0.52%) |
May 01, 2012 | 44.90 | 45.38 | 44.62 | 45.15 | 2,754,027 | +0.13(+0.30%) |
Apr 30, 2012 | 44.76 | 45.18 | 44.63 | 45.02 | 2,022,601 | +0.19(+0.43%) |
Apr 27, 2012 | 44.99 | 45.48 | 44.74 | 44.83 | 3,487,492 | -0.02(-0.04%) |
Apr 26, 2012 | 44.57 | 45.42 | 44.25 | 44.84 | 5,241,173 | +0.85(+1.93%) |
Apr 25, 2012 | 44.36 | 44.53 | 43.93 | 44.00 | 2,637,203 | -0.06(-0.13%) |
Apr 24, 2012 | 43.95 | 44.27 | 43.90 | 44.05 | 2,408,330 | +0.23(+0.53%) |
Apr 23, 2012 | 43.75 | 43.90 | 43.60 | 43.82 | 1,911,324 | -0.34(-0.77%) |
Apr 20, 2012 | 43.80 | 44.36 | 43.74 | 44.16 | 2,209,834 | +0.48(+1.10%) |
Apr 19, 2012 | 44.07 | 44.19 | 43.60 | 43.68 | 2,716,254 | -0.33(-0.76%) |
Apr 18, 2012 | 43.89 | 44.16 | 43.80 | 44.01 | 2,320,075 | -0.08(-0.19%) |
Apr 17, 2012 | 44.07 | 44.24 | 43.75 | 44.09 | 2,510,515 | +0.36(+0.82%) |
Apr 16, 2012 | 43.78 | 44.15 | 43.59 | 43.74 | 2,926,223 | +0.06(+0.13%) |
Apr 13, 2012 | 43.70 | 44.05 | 43.62 | 43.68 | 5,153,444 | -0.14(-0.32%) |
Apr 12, 2012 | 43.04 | 44.05 | 42.99 | 43.82 | 3,494,089 | +0.99(+2.31%) |
Apr 11, 2012 | 42.89 | 43.03 | 42.75 | 42.83 | 2,272,736 | +0.35(+0.82%) |
Apr 10, 2012 | 42.81 | 42.89 | 42.47 | 42.48 | 3,086,964 | -0.57(-1.31%) |
Apr 09, 2012 | 43.09 | 43.17 | 42.84 | 43.05 | 2,758,090 | -0.48(-1.11%) |
Apr 05, 2012 | 43.41 | 43.67 | 43.34 | 43.53 | 4,654,645 | -0.07(-0.17%) |
Apr 04, 2012 | 43.43 | 43.62 | 43.26 | 43.60 | 3,222,022 | -0.10(-0.23%) |
Apr 03, 2012 | 43.70 | 43.90 | 43.41 | 43.70 | 3,409,936 | -0.12(-0.27%) |
Apr 02, 2012 | 43.54 | 44.01 | 43.21 | 43.82 | 2,930,090 | +0.35(+0.80%) |
Mar 30, 2012 | 43.12 | 43.47 | 42.97 | 43.47 | 3,737,466 | -0.07(-0.15%) |
Mar 29, 2012 | 43.07 | 43.54 | 43.03 | 43.54 | 2,033,679 | +0.28(+0.65%) |
Mar 28, 2012 | 43.57 | 43.60 | 43.03 | 43.26 | 2,136,481 | -0.34(-0.77%) |
Mar 27, 2012 | 43.64 | 43.65 | 43.49 | 43.59 | 2,188,470 | -0.02(-0.06%) |
Mar 26, 2012 | 43.17 | 43.64 | 43.13 | 43.62 | 2,968,040 | +0.66(+1.53%) |
Mar 23, 2012 | 42.89 | 43.03 | 42.66 | 42.96 | 2,404,602 | +0.16(+0.39%) |
Mar 22, 2012 | 42.33 | 42.91 | 42.21 | 42.80 | 4,154,345 | +0.38(+0.89%) |
Mar 21, 2012 | 42.81 | 42.82 | 42.41 | 42.42 | 1,943,044 | -0.22(-0.52%) |
Mar 20, 2012 | 42.75 | 42.86 | 42.46 | 42.64 | 1,613,899 | -0.35(-0.80%) |
Mar 19, 2012 | 42.83 | 43.13 | 42.83 | 42.99 | 2,008,836 | +0.06(+0.13%) |
Mar 16, 2012 | 43.04 | 43.12 | 42.79 | 42.93 | 5,002,905 | -0.12(-0.29%) |
Mar 15, 2012 | 43.16 | 43.28 | 42.89 | 43.05 | 3,712,507 | -0.19(-0.44%) |
Mar 14, 2012 | 43.30 | 43.51 | 43.10 | 43.24 | 2,685,843 | -0.19(-0.44%) |
Mar 13, 2012 | 42.89 | 43.45 | 42.66 | 43.43 | 2,771,971 | +0.67(+1.56%) |
Mar 12, 2012 | 42.77 | 42.94 | 42.54 | 42.76 | 2,662,346 | +0.07(+0.17%) |
Mar 09, 2012 | 42.71 | 42.83 | 42.38 | 42.69 | 2,369,412 | +0.09(+0.21%) |
Mar 08, 2012 | 42.08 | 42.71 | 42.07 | 42.60 | 2,484,466 | +0.83(+1.99%) |
Mar 07, 2012 | 41.74 | 41.89 | 41.56 | 41.77 | 2,428,412 | -0.12(-0.28%) |
Mar 06, 2012 | 42.19 | 42.51 | 41.70 | 41.88 | 3,772,853 | -0.63(-1.49%) |
Mar 05, 2012 | 42.44 | 43.06 | 42.13 | 42.52 | 4,620,450 | +0.21(+0.49%) |
Mar 02, 2012 | 42.09 | 42.42 | 41.97 | 42.31 | 3,305,130 | +0.30(+0.73%) |