Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 47.81 | 47.86 | 47.44 | 47.72 | 13,000,035 | -0.22(-0.47%) |
Sep 27, 2012 | 47.67 | 48.09 | 47.47 | 47.95 | 12,813,343 | +0.64(+1.36%) |
Sep 26, 2012 | 47.57 | 47.62 | 47.14 | 47.31 | 24,315,440 | -0.45(-0.95%) |
Sep 25, 2012 | 48.42 | 48.51 | 47.72 | 47.76 | 20,762,296 | -0.53(-1.10%) |
Sep 24, 2012 | 48.11 | 48.42 | 48.10 | 48.29 | 11,371,780 | -0.24(-0.50%) |
Sep 21, 2012 | 48.90 | 48.92 | 48.42 | 48.53 | 19,541,498 | +0.05(+0.11%) |
Sep 20, 2012 | 47.93 | 48.58 | 47.74 | 48.48 | 18,151,228 | +0.13(+0.28%) |
Sep 19, 2012 | 48.77 | 48.82 | 48.30 | 48.34 | 22,885,440 | -0.47(-0.97%) |
Sep 18, 2012 | 49.00 | 49.02 | 48.43 | 48.82 | 15,332,665 | -0.35(-0.71%) |
Sep 17, 2012 | 49.34 | 49.70 | 49.00 | 49.16 | 15,739,573 | -0.38(-0.76%) |
Sep 14, 2012 | 49.24 | 50.05 | 49.18 | 49.54 | 23,555,490 | +0.65(+1.32%) |
Sep 13, 2012 | 48.22 | 49.18 | 47.85 | 48.89 | 21,907,774 | +0.78(+1.63%) |
Sep 12, 2012 | 48.10 | 48.23 | 47.91 | 48.11 | 12,892,878 | +0.29(+0.61%) |
Sep 11, 2012 | 47.46 | 47.95 | 47.46 | 47.82 | 11,600,448 | +0.50(+1.07%) |
Sep 10, 2012 | 47.46 | 47.77 | 47.30 | 47.31 | 9,029,502 | -0.21(-0.44%) |
Sep 07, 2012 | 46.82 | 47.53 | 46.78 | 47.52 | 20,748,096 | +0.81(+1.73%) |
Sep 06, 2012 | 46.11 | 47.02 | 46.10 | 46.71 | 20,899,818 | +0.96(+2.11%) |
Sep 05, 2012 | 45.90 | 46.07 | 45.67 | 45.75 | 11,167,014 | -0.17(-0.38%) |
Sep 04, 2012 | 46.23 | 46.27 | 45.55 | 45.92 | 13,562,655 | -0.36(-0.77%) |
Aug 31, 2012 | 46.20 | 46.51 | 45.92 | 46.28 | 15,687,713 | +0.46(+1.00%) |
Aug 30, 2012 | 46.13 | 46.13 | 45.68 | 45.82 | 12,033,173 | -0.49(-1.06%) |
Aug 29, 2012 | 46.65 | 46.69 | 46.27 | 46.31 | 9,817,442 | -0.28(-0.60%) |
Aug 27, 2012 | 46.62 | 46.91 | 46.43 | 46.59 | 9,378,427 | +0.02(+0.04%) |
Aug 24, 2012 | 46.22 | 46.70 | 45.98 | 46.57 | 11,581,448 | +0.27(+0.59%) |
Aug 23, 2012 | 46.71 | 46.84 | 46.21 | 46.30 | 11,327,079 | -0.52(-1.11%) |
Aug 22, 2012 | 46.49 | 46.86 | 46.35 | 46.82 | 13,197,554 | +0.17(+0.37%) |
Aug 21, 2012 | 47.00 | 47.25 | 46.57 | 46.64 | 13,493,430 | -0.15(-0.32%) |
Aug 20, 2012 | 46.83 | 46.96 | 46.63 | 46.79 | 8,605,517 | -0.16(-0.34%) |
Aug 17, 2012 | 47.07 | 47.09 | 46.79 | 46.95 | 18,708,274 | -0.02(-0.04%) |
Aug 16, 2012 | 46.64 | 47.06 | 46.51 | 46.97 | 10,638,256 | +0.41(+0.89%) |
Aug 15, 2012 | 46.58 | 46.69 | 46.37 | 46.56 | 10,096,036 | -0.01(-0.01%) |
Aug 14, 2012 | 46.87 | 46.93 | 46.42 | 46.56 | 11,006,665 | -0.08(-0.18%) |
Aug 13, 2012 | 46.82 | 46.88 | 46.42 | 46.65 | 12,811,465 | -0.17(-0.37%) |
Aug 10, 2012 | 46.42 | 46.88 | 46.14 | 46.82 | 17,489,778 | +0.08(+0.18%) |
Aug 09, 2012 | 46.32 | 46.91 | 46.26 | 46.74 | 18,520,926 | +0.32(+0.68%) |
Aug 08, 2012 | 46.18 | 46.58 | 46.10 | 46.42 | 14,681,700 | +0.04(+0.08%) |
Aug 07, 2012 | 46.04 | 46.58 | 46.00 | 46.38 | 18,934,976 | +0.69(+1.50%) |
Aug 06, 2012 | 45.66 | 45.95 | 45.61 | 45.70 | 9,174,975 | +0.12(+0.27%) |
Aug 03, 2012 | 45.35 | 45.85 | 45.30 | 45.57 | 22,229,450 | +1.05(+2.35%) |
Aug 02, 2012 | 44.72 | 44.98 | 44.10 | 44.53 | 23,866,164 | -0.76(-1.67%) |
Aug 01, 2012 | 45.23 | 45.51 | 44.75 | 45.28 | 24,953,176 | +0.22(+0.49%) |
Jul 31, 2012 | 45.46 | 45.65 | 45.02 | 45.06 | 18,571,360 | -0.50(-1.09%) |
Jul 30, 2012 | 45.37 | 45.73 | 45.22 | 45.56 | 15,043,849 | +0.13(+0.28%) |
Jul 27, 2012 | 44.88 | 45.61 | 44.58 | 45.43 | 23,741,030 | +0.79(+1.77%) |
Jul 26, 2012 | 44.07 | 44.79 | 44.05 | 44.64 | 21,701,106 | +1.24(+2.85%) |
Jul 25, 2012 | 43.54 | 43.72 | 43.03 | 43.41 | 14,682,422 | +0.03(+0.07%) |
Jul 24, 2012 | 44.10 | 44.14 | 42.81 | 43.37 | 19,565,684 | -0.71(-1.60%) |
Jul 23, 2012 | 43.58 | 44.17 | 43.30 | 44.08 | 19,658,630 | -0.43(-0.96%) |
Jul 20, 2012 | 44.26 | 44.52 | 44.06 | 44.51 | 21,120,664 | +0.10(+0.23%) |
Jul 19, 2012 | 44.45 | 44.54 | 44.13 | 44.40 | 21,622,068 | +0.14(+0.31%) |
Jul 18, 2012 | 43.73 | 44.32 | 43.64 | 44.27 | 23,984,010 | +0.38(+0.87%) |
Jul 17, 2012 | 43.59 | 43.93 | 42.90 | 43.89 | 27,796,554 | +0.54(+1.25%) |
Jul 16, 2012 | 43.06 | 43.54 | 42.81 | 43.34 | 17,518,362 | +0.14(+0.33%) |
Jul 13, 2012 | 42.63 | 43.24 | 42.57 | 43.20 | 15,780,275 | +0.74(+1.75%) |
Jul 12, 2012 | 42.09 | 42.68 | 41.94 | 42.46 | 29,935,914 | -0.14(-0.33%) |
Jul 11, 2012 | 42.25 | 42.81 | 42.14 | 42.60 | 32,402,764 | +0.57(+1.35%) |
Jul 10, 2012 | 42.95 | 43.08 | 41.82 | 42.03 | 29,059,330 | -0.67(-1.56%) |
Jul 09, 2012 | 42.86 | 42.93 | 42.39 | 42.70 | 14,781,952 | -0.19(-0.45%) |
Jul 06, 2012 | 42.75 | 43.08 | 42.55 | 42.89 | 17,297,038 | -0.52(-1.21%) |
Jul 05, 2012 | 43.73 | 43.76 | 43.26 | 43.41 | 18,765,566 | -0.58(-1.31%) |
Jul 03, 2012 | 43.30 | 44.45 | 43.26 | 43.99 | 24,256,048 | +1.03(+2.39%) |
Jul 02, 2012 | 42.94 | 43.13 | 42.49 | 42.96 | 22,496,752 | +0.02(+0.05%) |
Jun 29, 2012 | 42.79 | 43.03 | 42.36 | 42.94 | 33,609,928 | +1.26(+3.01%) |
Jun 28, 2012 | 41.16 | 41.76 | 40.97 | 41.69 | 25,541,286 | +0.28(+0.69%) |
Jun 27, 2012 | 40.78 | 41.56 | 40.78 | 41.40 | 18,018,318 | +0.84(+2.07%) |
Jun 26, 2012 | 40.19 | 40.71 | 39.90 | 40.56 | 22,043,378 | +0.43(+1.08%) |
Jun 25, 2012 | 40.44 | 40.45 | 39.77 | 40.13 | 24,040,034 | -0.92(-2.24%) |
Jun 22, 2012 | 41.05 | 41.23 | 40.55 | 41.05 | 31,013,118 | +0.27(+0.67%) |
Jun 21, 2012 | 42.53 | 42.53 | 40.70 | 40.77 | 29,311,702 | -1.74(-4.09%) |
Jun 20, 2012 | 42.66 | 42.98 | 42.12 | 42.51 | 27,239,320 | -0.17(-0.39%) |
Jun 19, 2012 | 42.40 | 42.90 | 42.18 | 42.68 | 23,760,440 | +0.61(+1.45%) |
Jun 18, 2012 | 42.04 | 42.20 | 41.79 | 42.07 | 21,695,706 | -0.38(-0.90%) |
Jun 15, 2012 | 41.94 | 42.50 | 41.74 | 42.46 | 23,958,440 | +0.80(+1.91%) |
Jun 14, 2012 | 41.11 | 41.84 | 40.95 | 41.66 | 22,619,984 | +0.64(+1.57%) |
Jun 13, 2012 | 41.31 | 41.72 | 40.83 | 41.02 | 18,904,582 | -0.53(-1.27%) |
Jun 12, 2012 | 41.19 | 41.65 | 40.96 | 41.54 | 22,544,844 | +0.58(+1.41%) |
Jun 11, 2012 | 41.96 | 42.15 | 40.91 | 40.96 | 25,079,222 | -0.57(-1.36%) |
Jun 08, 2012 | 41.22 | 41.59 | 40.87 | 41.53 | 24,205,726 | +0.01(+0.02%) |
Jun 07, 2012 | 42.04 | 42.42 | 41.44 | 41.52 | 22,808,382 | +0.03(+0.06%) |
Jun 06, 2012 | 40.68 | 41.54 | 40.68 | 41.50 | 32,279,108 | +1.24(+3.09%) |
Jun 05, 2012 | 39.82 | 40.52 | 39.80 | 40.26 | 24,542,052 | +0.34(+0.86%) |
Jun 04, 2012 | 40.10 | 40.23 | 39.35 | 39.91 | 29,563,532 | -0.03(-0.08%) |
Jun 01, 2012 | 40.15 | 40.39 | 39.90 | 39.95 | 30,301,790 | -1.02(-2.50%) |
May 31, 2012 | 41.31 | 41.41 | 40.27 | 40.97 | 41,448,832 | -0.36(-0.87%) |
May 30, 2012 | 42.05 | 42.07 | 41.20 | 41.33 | 36,083,644 | -1.31(-3.07%) |
May 29, 2012 | 42.42 | 42.94 | 42.20 | 42.64 | 21,826,000 | +0.70(+1.67%) |
May 25, 2012 | 42.09 | 42.37 | 41.84 | 41.94 | 12,447,413 | -0.20(-0.47%) |
May 24, 2012 | 42.39 | 42.39 | 41.61 | 42.14 | 29,013,656 | -0.03(-0.08%) |
May 23, 2012 | 41.66 | 42.23 | 41.07 | 42.17 | 29,321,966 | +0.15(+0.37%) |
May 22, 2012 | 42.17 | 42.77 | 41.73 | 42.01 | 33,136,390 | -0.10(-0.24%) |
May 21, 2012 | 41.23 | 42.16 | 41.20 | 42.12 | 21,230,900 | +0.95(+2.30%) |
May 18, 2012 | 41.72 | 41.96 | 41.00 | 41.17 | 28,707,986 | -0.26(-0.62%) |
May 17, 2012 | 41.79 | 42.12 | 41.42 | 41.43 | 29,789,862 | -0.26(-0.63%) |
May 16, 2012 | 42.03 | 42.70 | 41.69 | 41.69 | 25,646,094 | -0.24(-0.57%) |
May 15, 2012 | 42.66 | 42.82 | 41.80 | 41.93 | 26,364,108 | -0.71(-1.66%) |
May 14, 2012 | 42.82 | 42.90 | 42.55 | 42.64 | 21,048,614 | -0.72(-1.66%) |
May 11, 2012 | 43.37 | 44.00 | 43.28 | 43.36 | 16,001,944 | -0.32(-0.74%) |
May 10, 2012 | 43.93 | 44.16 | 43.59 | 43.68 | 19,115,460 | +0.19(+0.43%) |
May 09, 2012 | 43.04 | 43.75 | 42.81 | 43.49 | 34,099,116 | -0.21(-0.49%) |
May 08, 2012 | 43.50 | 43.78 | 42.77 | 43.71 | 39,103,752 | -0.14(-0.32%) |
May 07, 2012 | 43.72 | 44.13 | 43.42 | 43.85 | 23,619,116 | -0.13(-0.29%) |
May 04, 2012 | 44.55 | 44.62 | 43.76 | 43.98 | 34,460,776 | -1.03(-2.29%) |
May 03, 2012 | 45.75 | 45.81 | 44.87 | 45.01 | 24,911,958 | -0.76(-1.66%) |
May 02, 2012 | 46.13 | 46.14 | 45.64 | 45.77 | 18,764,516 | -0.76(-1.63%) |
May 01, 2012 | 45.96 | 46.86 | 45.88 | 46.53 | 22,139,010 | +0.66(+1.43%) |
Apr 30, 2012 | 45.54 | 45.90 | 45.41 | 45.87 | 11,817,324 | +0.28(+0.62%) |
Apr 27, 2012 | 45.72 | 45.75 | 45.36 | 45.59 | 9,590,329 | -0.02(-0.04%) |
Apr 26, 2012 | 44.91 | 45.63 | 44.84 | 45.61 | 17,440,644 | +0.48(+1.06%) |
Apr 25, 2012 | 44.96 | 45.16 | 44.66 | 45.13 | 22,741,380 | +0.44(+0.99%) |
Apr 24, 2012 | 44.52 | 44.83 | 44.31 | 44.69 | 15,399,139 | +0.33(+0.74%) |
Apr 23, 2012 | 43.66 | 44.48 | 43.58 | 44.36 | 26,443,210 | -0.05(-0.10%) |
Apr 20, 2012 | 44.93 | 45.15 | 44.39 | 44.40 | 23,451,422 | -0.10(-0.23%) |
Apr 19, 2012 | 44.59 | 44.94 | 44.34 | 44.51 | 32,572,462 | -0.06(-0.13%) |
Apr 18, 2012 | 44.52 | 44.84 | 44.43 | 44.56 | 16,764,318 | -0.09(-0.20%) |
Apr 17, 2012 | 44.34 | 44.88 | 44.31 | 44.65 | 19,809,804 | +0.71(+1.63%) |
Apr 16, 2012 | 44.42 | 44.56 | 43.75 | 43.94 | 23,490,848 | -0.30(-0.67%) |
Apr 13, 2012 | 44.72 | 44.85 | 44.14 | 44.23 | 20,358,970 | -0.68(-1.51%) |
Apr 12, 2012 | 43.99 | 45.02 | 43.96 | 44.91 | 23,387,516 | +0.96(+2.18%) |
Apr 11, 2012 | 44.43 | 44.56 | 43.86 | 43.95 | 19,918,084 | +0.01(+0.03%) |
Apr 10, 2012 | 44.76 | 44.83 | 43.85 | 43.94 | 34,094,676 | -0.88(-1.96%) |
Apr 09, 2012 | 44.70 | 45.16 | 44.65 | 44.82 | 22,410,156 | -0.57(-1.26%) |
Apr 05, 2012 | 45.49 | 46.03 | 45.34 | 45.39 | 14,876,653 | -0.26(-0.56%) |
Apr 04, 2012 | 45.68 | 45.89 | 45.41 | 45.65 | 24,585,624 | -0.59(-1.28%) |
Apr 03, 2012 | 46.55 | 46.62 | 45.77 | 46.24 | 21,734,926 | -0.41(-0.87%) |
Apr 02, 2012 | 46.08 | 47.00 | 45.94 | 46.65 | 27,781,630 | +0.45(+0.98%) |
Mar 30, 2012 | 46.17 | 46.31 | 45.74 | 46.20 | 19,806,838 | +0.37(+0.81%) |
Mar 29, 2012 | 45.51 | 45.90 | 45.18 | 45.83 | 25,362,082 | +0.00(+0.00%) |
Mar 28, 2012 | 46.19 | 46.35 | 45.45 | 45.83 | 23,739,084 | -0.58(-1.25%) |
Mar 27, 2012 | 46.96 | 46.97 | 46.39 | 46.40 | 19,837,182 | -0.47(-1.00%) |
Mar 26, 2012 | 46.94 | 47.00 | 46.61 | 46.87 | 15,823,660 | +0.35(+0.75%) |
Mar 23, 2012 | 46.13 | 46.68 | 45.89 | 46.53 | 20,534,798 | +0.50(+1.09%) |
Mar 22, 2012 | 46.57 | 46.64 | 45.81 | 46.02 | 31,395,870 | -1.06(-2.26%) |
Mar 21, 2012 | 47.60 | 47.60 | 47.02 | 47.09 | 25,752,950 | -0.57(-1.19%) |
Mar 20, 2012 | 47.95 | 48.01 | 47.56 | 47.65 | 20,631,166 | -0.73(-1.50%) |
Mar 19, 2012 | 48.14 | 48.59 | 48.00 | 48.38 | 22,057,784 | +0.22(+0.45%) |
Mar 16, 2012 | 47.74 | 48.31 | 47.67 | 48.16 | 36,638,784 | +0.65(+1.38%) |
Mar 15, 2012 | 47.49 | 47.73 | 47.19 | 47.51 | 23,661,432 | +0.08(+0.16%) |
Mar 14, 2012 | 47.93 | 48.05 | 47.32 | 47.43 | 21,603,096 | -0.46(-0.96%) |
Mar 13, 2012 | 47.58 | 47.96 | 47.10 | 47.89 | 27,740,158 | +0.57(+1.21%) |
Mar 12, 2012 | 47.54 | 47.61 | 47.12 | 47.32 | 19,112,188 | -0.26(-0.55%) |
Mar 09, 2012 | 47.73 | 48.02 | 47.51 | 47.59 | 22,845,418 | -0.04(-0.09%) |
Mar 08, 2012 | 47.49 | 47.79 | 47.25 | 47.63 | 16,055,368 | +0.38(+0.81%) |
Mar 07, 2012 | 47.03 | 47.37 | 46.71 | 47.25 | 22,578,824 | +0.39(+0.84%) |
Mar 06, 2012 | 46.91 | 47.03 | 46.55 | 46.85 | 21,620,804 | -0.78(-1.63%) |
Mar 05, 2012 | 47.73 | 47.77 | 47.17 | 47.63 | 19,777,042 | -0.31(-0.64%) |
Mar 02, 2012 | 48.31 | 48.50 | 47.75 | 47.94 | 22,642,394 | -0.55(-1.14%) |
Mar 01, 2012 | 48.24 | 48.59 | 48.12 | 48.49 | 21,839,520 | +0.46(+0.96%) |
Feb 29, 2012 | 48.63 | 48.84 | 47.89 | 48.03 | 28,053,872 | -0.55(-1.14%) |
Feb 28, 2012 | 48.68 | 48.90 | 48.30 | 48.58 | 25,890,316 | -0.16(-0.33%) |
Feb 27, 2012 | 48.70 | 48.95 | 48.37 | 48.74 | 17,435,352 | -0.15(-0.31%) |
Feb 24, 2012 | 48.81 | 49.07 | 48.77 | 48.89 | 19,137,472 | +0.19(+0.40%) |
Feb 23, 2012 | 48.49 | 48.76 | 48.14 | 48.70 | 21,964,402 | +0.24(+0.50%) |
Feb 22, 2012 | 48.45 | 48.79 | 48.34 | 48.46 | 19,242,560 | +0.11(+0.23%) |
Feb 21, 2012 | 48.34 | 48.61 | 48.21 | 48.35 | 22,423,078 | +0.33(+0.68%) |
Feb 17, 2012 | 48.22 | 48.28 | 47.74 | 48.02 | 21,042,606 | +0.18(+0.38%) |
Feb 16, 2012 | 47.32 | 47.93 | 47.03 | 47.84 | 28,221,364 | +0.62(+1.30%) |
Feb 15, 2012 | 47.46 | 47.59 | 47.07 | 47.23 | 22,979,736 | -0.08(-0.16%) |
Feb 14, 2012 | 47.17 | 47.39 | 46.92 | 47.30 | 22,681,050 | +0.08(+0.18%) |
Feb 13, 2012 | 47.32 | 47.35 | 46.86 | 47.22 | 15,457,132 | +0.37(+0.79%) |
Feb 10, 2012 | 46.77 | 46.93 | 46.54 | 46.85 | 23,131,896 | -0.47(-1.00%) |
Feb 09, 2012 | 47.39 | 47.50 | 46.94 | 47.32 | 14,975,516 | +0.01(+0.01%) |
Feb 08, 2012 | 47.59 | 47.66 | 47.01 | 47.32 | 17,193,102 | -0.16(-0.34%) |
Feb 07, 2012 | 47.12 | 47.56 | 46.63 | 47.48 | 27,359,654 | +0.24(+0.52%) |
Feb 06, 2012 | 46.41 | 47.24 | 46.34 | 47.23 | 20,867,490 | +0.56(+1.20%) |
Feb 03, 2012 | 46.46 | 46.72 | 46.20 | 46.68 | 23,380,758 | +0.81(+1.76%) |
Feb 02, 2012 | 45.59 | 46.04 | 45.45 | 45.87 | 24,120,654 | +0.35(+0.76%) |
Feb 01, 2012 | 45.75 | 45.91 | 45.42 | 45.52 | 19,919,500 | +0.18(+0.40%) |
Jan 31, 2012 | 45.96 | 46.00 | 45.12 | 45.34 | 22,888,608 | -0.29(-0.63%) |
Jan 30, 2012 | 45.32 | 45.66 | 44.98 | 45.63 | 21,243,642 | -0.22(-0.48%) |
Jan 27, 2012 | 45.74 | 46.05 | 45.67 | 45.85 | 14,387,452 | -0.10(-0.21%) |
Jan 26, 2012 | 46.87 | 46.93 | 45.76 | 45.94 | 26,470,414 | -0.63(-1.36%) |
Jan 25, 2012 | 45.94 | 46.73 | 45.35 | 46.58 | 30,627,238 | +0.56(+1.23%) |
Jan 24, 2012 | 45.75 | 46.05 | 45.56 | 46.01 | 16,553,002 | -0.13(-0.29%) |
Jan 23, 2012 | 45.94 | 46.28 | 45.82 | 46.15 | 20,247,708 | +0.37(+0.80%) |
Jan 20, 2012 | 45.77 | 45.95 | 45.42 | 45.78 | 24,002,540 | +0.01(+0.01%) |
Jan 19, 2012 | 45.83 | 45.94 | 45.57 | 45.78 | 20,742,440 | +0.19(+0.41%) |
Jan 18, 2012 | 44.83 | 45.61 | 44.61 | 45.59 | 23,949,944 | +0.73(+1.64%) |
Jan 17, 2012 | 45.04 | 45.25 | 44.71 | 44.86 | 19,530,444 | +0.32(+0.71%) |
Jan 13, 2012 | 44.48 | 44.60 | 44.09 | 44.54 | 25,284,464 | -0.22(-0.50%) |
Jan 12, 2012 | 44.94 | 45.14 | 44.56 | 44.76 | 30,721,162 | -0.42(-0.94%) |
Jan 11, 2012 | 45.59 | 45.60 | 45.01 | 45.19 | 21,003,824 | -0.62(-1.34%) |
Jan 10, 2012 | 46.11 | 46.17 | 45.67 | 45.80 | 21,255,428 | +0.40(+0.89%) |
Jan 09, 2012 | 45.28 | 45.50 | 45.14 | 45.40 | 18,776,228 | +0.22(+0.48%) |
Jan 06, 2012 | 45.53 | 45.55 | 45.08 | 45.18 | 13,867,942 | -0.27(-0.59%) |
Jan 05, 2012 | 45.37 | 45.48 | 44.90 | 45.45 | 19,760,728 | -0.22(-0.48%) |
Jan 04, 2012 | 45.40 | 45.75 | 45.13 | 45.67 | 21,855,886 | +1.33(+2.99%) |
Dec 30, 2011 | 44.36 | 44.55 | 44.31 | 44.34 | 10,268,448 | -0.02(-0.04%) |
Dec 29, 2011 | 44.01 | 44.41 | 43.97 | 44.36 | 11,998,363 | +0.46(+1.04%) |
Dec 28, 2011 | 44.77 | 44.88 | 43.85 | 43.90 | 17,611,658 | -0.85(-1.91%) |
Dec 27, 2011 | 44.55 | 44.96 | 44.55 | 44.76 | 8,769,496 | +0.12(+0.26%) |
Dec 23, 2011 | 44.55 | 44.69 | 44.29 | 44.64 | 8,130,055 | +0.77(+1.75%) |
Dec 21, 2011 | 43.40 | 43.99 | 43.12 | 43.87 | 18,743,672 | +0.48(+1.11%) |
Dec 20, 2011 | 42.52 | 43.47 | 42.47 | 43.39 | 19,739,294 | +1.71(+4.11%) |
Dec 19, 2011 | 42.60 | 42.60 | 41.56 | 41.68 | 19,546,726 | -0.74(-1.75%) |
Dec 16, 2011 | 42.31 | 42.66 | 41.99 | 42.42 | 34,253,756 | +0.45(+1.07%) |
Dec 15, 2011 | 42.15 | 42.79 | 41.87 | 41.98 | 27,762,386 | -0.18(-0.42%) |
Dec 14, 2011 | 42.86 | 43.06 | 41.97 | 42.15 | 41,778,688 | -1.22(-2.81%) |
Dec 13, 2011 | 44.12 | 44.69 | 43.10 | 43.37 | 29,182,270 | -0.41(-0.93%) |
Dec 12, 2011 | 44.29 | 44.32 | 43.17 | 43.78 | 30,240,746 | -1.05(-2.34%) |
Dec 09, 2011 | 44.11 | 45.02 | 44.01 | 44.83 | 24,296,600 | +1.00(+2.28%) |
Dec 08, 2011 | 44.77 | 45.00 | 43.71 | 43.83 | 26,823,852 | -1.26(-2.79%) |
Dec 07, 2011 | 45.35 | 45.44 | 44.71 | 45.09 | 26,842,358 | -0.43(-0.95%) |
Dec 06, 2011 | 45.50 | 45.90 | 45.16 | 45.53 | 21,698,246 | -0.01(-0.01%) |
Dec 05, 2011 | 45.80 | 46.09 | 45.14 | 45.53 | 23,268,900 | +0.56(+1.24%) |
Dec 02, 2011 | 45.45 | 45.69 | 44.89 | 44.98 | 23,390,966 | -0.04(-0.09%) |
Dec 01, 2011 | 45.14 | 45.60 | 44.77 | 45.02 | 25,570,936 | -0.25(-0.55%) |
Nov 30, 2011 | 44.49 | 45.39 | 44.47 | 45.26 | 51,642,304 | +2.36(+5.51%) |
Nov 29, 2011 | 42.48 | 43.36 | 42.33 | 42.90 | 22,666,266 | +0.61(+1.43%) |
Nov 28, 2011 | 42.26 | 42.65 | 41.91 | 42.29 | 34,209,568 | +1.53(+3.74%) |
Nov 25, 2011 | 40.88 | 41.47 | 40.77 | 40.77 | 11,194,245 | -0.29(-0.72%) |
Nov 23, 2011 | 41.74 | 41.84 | 41.06 | 41.06 | 34,116,676 | -1.28(-3.03%) |
Nov 22, 2011 | 42.70 | 42.98 | 42.08 | 42.35 | 29,272,264 | -0.40(-0.94%) |
Nov 21, 2011 | 42.74 | 43.02 | 42.14 | 42.75 | 31,319,940 | -0.78(-1.79%) |
Nov 18, 2011 | 44.04 | 44.27 | 43.26 | 43.53 | 42,200,220 | -0.26(-0.60%) |
Nov 17, 2011 | 44.79 | 45.03 | 43.37 | 43.79 | 39,980,752 | -1.02(-2.28%) |
Nov 16, 2011 | 45.14 | 45.97 | 44.75 | 44.81 | 34,352,376 | -0.68(-1.50%) |
Nov 15, 2011 | 45.41 | 45.87 | 45.13 | 45.49 | 26,106,422 | -0.05(-0.11%) |
Nov 14, 2011 | 45.87 | 45.97 | 45.12 | 45.55 | 24,083,974 | -0.61(-1.31%) |
Nov 11, 2011 | 45.73 | 46.34 | 45.67 | 46.15 | 22,548,006 | +0.93(+2.05%) |
Nov 10, 2011 | 45.18 | 45.56 | 44.36 | 45.23 | 31,828,496 | +0.77(+1.74%) |
Nov 09, 2011 | 45.14 | 45.57 | 44.34 | 44.45 | 39,566,000 | -2.06(-4.42%) |
Nov 08, 2011 | 46.13 | 46.56 | 45.52 | 46.51 | 29,985,558 | +0.75(+1.63%) |
Nov 07, 2011 | 45.53 | 46.08 | 44.96 | 45.76 | 21,087,812 | +0.25(+0.55%) |
Nov 04, 2011 | 45.16 | 45.64 | 44.71 | 45.51 | 19,656,766 | -0.04(-0.08%) |
Nov 03, 2011 | 45.03 | 45.71 | 44.44 | 45.55 | 30,862,494 | +1.17(+2.63%) |
Nov 02, 2011 | 44.15 | 44.50 | 43.71 | 44.38 | 31,797,808 | +1.30(+3.01%) |
Nov 01, 2011 | 42.78 | 43.74 | 42.37 | 43.09 | 65,354,528 | -1.44(-3.23%) |
Oct 31, 2011 | 45.86 | 45.89 | 44.45 | 44.52 | 34,289,260 | -2.13(-4.56%) |
Oct 28, 2011 | 45.86 | 46.73 | 45.73 | 46.65 | 27,418,904 | +0.31(+0.68%) |
Oct 27, 2011 | 45.58 | 46.75 | 45.46 | 46.34 | 48,811,112 | +1.97(+4.43%) |
Oct 26, 2011 | 44.10 | 44.52 | 43.11 | 44.37 | 28,467,666 | +0.94(+2.16%) |
Oct 25, 2011 | 44.25 | 44.33 | 43.11 | 43.43 | 34,316,540 | -0.93(-2.09%) |
Oct 24, 2011 | 43.92 | 44.47 | 43.80 | 44.36 | 35,967,272 | +0.57(+1.31%) |
Oct 21, 2011 | 43.46 | 43.96 | 43.25 | 43.78 | 37,844,000 | +0.79(+1.84%) |
Oct 20, 2011 | 42.63 | 43.18 | 42.10 | 42.99 | 34,182,180 | +0.33(+0.78%) |
Oct 19, 2011 | 42.91 | 43.59 | 42.46 | 42.66 | 37,621,324 | -0.45(-1.04%) |
Oct 18, 2011 | 41.71 | 43.39 | 41.25 | 43.11 | 38,288,692 | +1.34(+3.21%) |
Oct 17, 2011 | 42.42 | 42.56 | 41.67 | 41.76 | 29,428,688 | -0.77(-1.82%) |
Oct 14, 2011 | 41.60 | 42.55 | 41.59 | 42.54 | 26,016,488 | +1.64(+4.00%) |
Oct 13, 2011 | 40.54 | 41.11 | 40.10 | 40.90 | 23,734,218 | -0.06(-0.14%) |
Oct 12, 2011 | 41.07 | 41.58 | 40.77 | 40.96 | 29,170,364 | +0.22(+0.53%) |
Oct 11, 2011 | 40.28 | 41.09 | 40.18 | 40.74 | 35,045,668 | +0.08(+0.20%) |
Oct 10, 2011 | 39.62 | 40.68 | 39.61 | 40.66 | 27,948,560 | +1.76(+4.53%) |
Oct 07, 2011 | 39.68 | 39.71 | 38.51 | 38.90 | 38,189,672 | -0.49(-1.23%) |
Oct 06, 2011 | 39.07 | 39.46 | 38.88 | 39.38 | 37,289,924 | +0.73(+1.88%) |
Oct 05, 2011 | 37.56 | 38.77 | 37.00 | 38.65 | 58,791,704 | +1.37(+3.68%) |
Oct 04, 2011 | 35.45 | 37.39 | 34.66 | 37.28 | 64,680,584 | +1.18(+3.27%) |