Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 75.17 | 75.17 | 73.43 | 74.22 | 71,300 | -0.88(-1.17%) |
Jan 30, 2013 | 77.53 | 77.73 | 74.81 | 75.10 | 81,231 | -2.66(-3.42%) |
Jan 29, 2013 | 77.21 | 77.79 | 76.59 | 77.76 | 110,480 | +0.59(+0.77%) |
Jan 28, 2013 | 75.91 | 77.29 | 75.91 | 77.16 | 105,908 | +0.71(+0.93%) |
Jan 25, 2013 | 76.26 | 76.67 | 75.42 | 76.45 | 165,882 | +0.29(+0.38%) |
Jan 24, 2013 | 76.09 | 76.54 | 75.38 | 76.16 | 95,353 | -0.03(-0.04%) |
Jan 23, 2013 | 73.93 | 76.33 | 73.93 | 76.19 | 101,343 | +2.36(+3.19%) |
Jan 22, 2013 | 73.20 | 73.83 | 73.08 | 73.83 | 70,389 | +0.48(+0.65%) |
Jan 18, 2013 | 74.20 | 74.20 | 73.24 | 73.36 | 69,237 | -0.97(-1.31%) |
Jan 17, 2013 | 74.55 | 74.78 | 73.87 | 74.33 | 63,541 | -0.15(-0.20%) |
Jan 16, 2013 | 73.83 | 75.00 | 73.83 | 74.48 | 43,894 | +0.39(+0.53%) |
Jan 15, 2013 | 73.44 | 74.25 | 73.44 | 74.09 | 24,054 | +0.22(+0.30%) |
Jan 14, 2013 | 73.77 | 74.51 | 73.69 | 73.86 | 49,034 | -0.24(-0.33%) |
Jan 11, 2013 | 74.07 | 74.79 | 73.85 | 74.11 | 46,795 | +0.18(+0.24%) |
Jan 10, 2013 | 73.14 | 73.96 | 73.02 | 73.93 | 42,903 | +0.73(+1.00%) |
Jan 09, 2013 | 72.68 | 73.36 | 72.36 | 73.20 | 166,267 | +0.53(+0.72%) |
Jan 08, 2013 | 72.25 | 73.42 | 72.25 | 72.67 | 223,987 | +0.44(+0.61%) |
Jan 07, 2013 | 71.94 | 72.79 | 71.94 | 72.24 | 47,791 | -0.35(-0.48%) |
Jan 04, 2013 | 71.99 | 72.96 | 71.64 | 72.59 | 68,385 | +0.80(+1.11%) |
Jan 03, 2013 | 72.87 | 73.58 | 71.46 | 71.79 | 92,283 | -1.22(-1.67%) |
Jan 02, 2013 | 74.17 | 74.46 | 72.63 | 73.01 | 103,688 | +0.62(+0.86%) |
Dec 31, 2012 | 71.65 | 72.45 | 70.97 | 72.38 | 115,358 | +0.59(+0.83%) |
Dec 28, 2012 | 71.56 | 71.99 | 71.32 | 71.79 | 100,818 | -0.07(-0.09%) |
Dec 27, 2012 | 71.61 | 72.09 | 70.84 | 71.86 | 184,541 | +0.14(+0.19%) |
Dec 26, 2012 | 71.48 | 71.96 | 71.20 | 71.72 | 113,188 | +0.41(+0.57%) |
Dec 24, 2012 | 71.82 | 71.82 | 70.96 | 71.31 | 118,218 | -0.55(-0.76%) |
Dec 21, 2012 | 71.21 | 71.90 | 70.43 | 71.86 | 158,432 | +0.40(+0.56%) |
Dec 20, 2012 | 71.03 | 71.56 | 70.68 | 71.46 | 77,837 | +0.32(+0.45%) |
Dec 19, 2012 | 70.87 | 71.55 | 70.47 | 71.13 | 85,142 | +0.26(+0.37%) |
Dec 18, 2012 | 70.27 | 71.23 | 70.21 | 70.87 | 136,903 | +0.61(+0.87%) |
Dec 17, 2012 | 68.38 | 70.28 | 67.96 | 70.26 | 117,572 | +1.93(+2.82%) |
Dec 14, 2012 | 67.86 | 68.54 | 67.86 | 68.33 | 88,096 | +0.09(+0.13%) |
Dec 13, 2012 | 67.87 | 68.49 | 67.70 | 68.24 | 126,463 | +0.15(+0.21%) |
Dec 12, 2012 | 68.18 | 68.74 | 64.56 | 68.10 | 112,595 | -0.11(-0.16%) |
Dec 11, 2012 | 66.78 | 69.05 | 66.29 | 68.20 | 262,297 | +1.90(+2.86%) |
Dec 10, 2012 | 66.24 | 66.58 | 64.25 | 66.31 | 275,070 | +0.10(+0.15%) |
Dec 07, 2012 | 68.10 | 69.07 | 65.77 | 66.21 | 382,338 | -4.57(-6.46%) |
Dec 06, 2012 | 70.95 | 71.58 | 70.14 | 70.78 | 115,882 | -0.04(-0.05%) |
Dec 05, 2012 | 71.63 | 71.68 | 70.76 | 70.82 | 88,432 | -0.68(-0.95%) |
Dec 04, 2012 | 71.15 | 71.89 | 70.29 | 71.50 | 101,066 | -0.17(-0.23%) |
Nov 30, 2012 | 71.88 | 72.02 | 70.97 | 71.67 | 84,244 | +0.05(+0.07%) |
Nov 29, 2012 | 71.35 | 71.71 | 70.95 | 71.62 | 86,332 | +0.41(+0.57%) |
Nov 28, 2012 | 70.94 | 71.46 | 69.98 | 71.21 | 98,080 | +0.13(+0.18%) |
Nov 27, 2012 | 71.06 | 72.53 | 71.06 | 71.08 | 51,858 | -0.14(-0.19%) |
Nov 26, 2012 | 71.06 | 71.45 | 70.88 | 71.22 | 63,422 | +0.05(+0.07%) |
Nov 23, 2012 | 72.09 | 72.09 | 71.05 | 71.17 | 21,382 | -0.51(-0.71%) |
Nov 21, 2012 | 71.66 | 71.99 | 71.15 | 71.68 | 28,937 | +0.31(+0.44%) |
Nov 20, 2012 | 70.73 | 72.10 | 70.73 | 71.36 | 51,105 | +0.64(+0.91%) |
Nov 19, 2012 | 70.06 | 71.09 | 70.06 | 70.72 | 81,009 | +1.64(+2.38%) |
Nov 16, 2012 | 68.22 | 69.49 | 68.10 | 69.08 | 71,401 | +0.62(+0.91%) |
Nov 15, 2012 | 68.98 | 69.04 | 67.61 | 68.46 | 85,456 | -0.30(-0.44%) |
Nov 14, 2012 | 69.56 | 69.72 | 68.48 | 68.76 | 83,361 | -0.70(-1.01%) |
Nov 13, 2012 | 69.37 | 69.95 | 69.02 | 69.46 | 50,378 | -0.11(-0.15%) |
Nov 12, 2012 | 70.27 | 70.67 | 69.02 | 69.56 | 61,907 | -0.22(-0.32%) |
Nov 09, 2012 | 69.66 | 70.59 | 69.43 | 69.79 | 88,496 | -0.46(-0.65%) |
Nov 08, 2012 | 70.28 | 71.25 | 70.21 | 70.25 | 89,347 | -0.34(-0.48%) |
Nov 07, 2012 | 71.33 | 71.82 | 70.34 | 70.59 | 109,007 | -1.43(-1.99%) |
Nov 06, 2012 | 71.08 | 72.47 | 71.08 | 72.02 | 119,596 | +0.89(+1.24%) |
Nov 05, 2012 | 71.17 | 71.52 | 70.97 | 71.13 | 49,420 | -0.04(-0.05%) |
Nov 02, 2012 | 72.36 | 72.68 | 70.89 | 71.17 | 49,809 | -0.70(-0.97%) |
Nov 01, 2012 | 71.93 | 72.03 | 71.26 | 71.87 | 130,725 | +0.21(+0.30%) |
Oct 31, 2012 | 72.85 | 72.85 | 71.09 | 71.66 | 67,981 | -0.92(-1.27%) |
Oct 26, 2012 | 73.53 | 72.58 | 72.58 | 72.58 | 45,436 | -1.11(-1.50%) |
Oct 25, 2012 | 71.69 | 73.69 | 71.69 | 73.69 | 106,675 | +2.52(+3.54%) |
Oct 24, 2012 | 72.29 | 72.56 | 71.00 | 71.17 | 58,910 | -0.97(-1.35%) |
Oct 23, 2012 | 71.73 | 72.23 | 71.09 | 72.14 | 100,784 | -0.58(-0.80%) |
Oct 19, 2012 | 75.44 | 75.45 | 72.51 | 72.73 | 135,942 | -3.17(-4.17%) |
Oct 18, 2012 | 79.25 | 79.25 | 75.23 | 75.89 | 94,064 | -3.21(-4.05%) |
Oct 17, 2012 | 78.56 | 79.68 | 77.91 | 79.10 | 68,025 | +0.55(+0.71%) |
Oct 16, 2012 | 78.16 | 78.78 | 78.16 | 78.54 | 49,374 | +1.07(+1.38%) |
Oct 15, 2012 | 78.10 | 78.49 | 77.30 | 77.47 | 62,289 | -0.59(-0.76%) |
Oct 12, 2012 | 78.79 | 79.49 | 77.59 | 78.07 | 52,339 | -0.89(-1.12%) |
Oct 11, 2012 | 79.89 | 80.31 | 78.82 | 78.95 | 65,283 | -0.55(-0.70%) |
Oct 10, 2012 | 77.77 | 79.87 | 77.52 | 79.51 | 60,159 | +2.10(+2.71%) |
Oct 09, 2012 | 79.59 | 79.61 | 77.21 | 77.41 | 91,328 | -2.32(-2.90%) |
Oct 08, 2012 | 81.26 | 81.96 | 79.60 | 79.72 | 63,120 | -2.09(-2.56%) |
Oct 05, 2012 | 82.34 | 82.41 | 81.35 | 81.81 | 217,554 | +0.08(+0.10%) |
Oct 04, 2012 | 81.29 | 82.25 | 81.29 | 81.73 | 126,400 | +0.55(+0.68%) |
Oct 03, 2012 | 79.79 | 81.61 | 79.79 | 81.18 | 179,285 | +1.29(+1.62%) |
Oct 02, 2012 | 79.02 | 80.10 | 78.96 | 79.89 | 99,429 | +0.92(+1.17%) |
Oct 01, 2012 | 76.33 | 79.18 | 75.94 | 78.96 | 230,259 | +3.04(+4.01%) |
Sep 28, 2012 | 75.10 | 76.56 | 74.55 | 75.92 | 163,839 | -0.29(-0.38%) |
Sep 27, 2012 | 76.90 | 77.50 | 75.63 | 76.21 | 159,476 | -0.43(-0.56%) |
Sep 26, 2012 | 76.74 | 77.98 | 75.97 | 76.64 | 96,069 | -1.81(-2.31%) |
Sep 25, 2012 | 78.16 | 79.67 | 78.16 | 78.45 | 74,730 | +0.10(+0.12%) |
Sep 24, 2012 | 77.22 | 78.90 | 77.20 | 78.35 | 72,973 | +0.61(+0.79%) |
Sep 21, 2012 | 77.58 | 78.23 | 77.31 | 77.74 | 151,216 | +0.92(+1.20%) |
Sep 20, 2012 | 75.78 | 76.91 | 75.78 | 76.81 | 64,936 | +0.35(+0.46%) |
Sep 19, 2012 | 76.73 | 76.98 | 76.21 | 76.46 | 96,608 | -0.29(-0.38%) |
Sep 18, 2012 | 77.33 | 77.71 | 76.17 | 76.76 | 113,859 | -0.86(-1.11%) |
Sep 17, 2012 | 77.45 | 79.55 | 77.24 | 77.62 | 173,236 | -0.53(-0.68%) |
Sep 14, 2012 | 75.21 | 78.54 | 73.85 | 78.15 | 1,067,285 | +10.93(+16.26%) |
Sep 13, 2012 | 67.30 | 67.96 | 66.22 | 67.23 | 346,787 | +0.43(+0.64%) |
Sep 12, 2012 | 68.98 | 69.22 | 66.61 | 66.80 | 109,224 | -1.75(-2.55%) |
Sep 11, 2012 | 67.88 | 68.73 | 67.71 | 68.55 | 96,715 | +0.50(+0.73%) |
Sep 10, 2012 | 68.28 | 68.95 | 67.65 | 68.05 | 94,897 | -0.29(-0.43%) |
Sep 07, 2012 | 68.43 | 68.47 | 68.09 | 68.34 | 39,220 | +0.38(+0.56%) |
Sep 06, 2012 | 68.20 | 68.57 | 67.62 | 67.96 | 143,792 | +0.36(+0.53%) |
Sep 05, 2012 | 67.46 | 67.97 | 67.23 | 67.60 | 51,821 | -0.12(-0.17%) |
Sep 04, 2012 | 67.70 | 67.72 | 67.14 | 67.72 | 60,383 | +0.18(+0.27%) |
Aug 31, 2012 | 67.98 | 67.98 | 67.14 | 67.53 | 48,423 | +0.26(+0.39%) |
Aug 30, 2012 | 67.40 | 67.67 | 67.14 | 67.27 | 34,962 | -0.60(-0.89%) |
Aug 29, 2012 | 67.77 | 67.98 | 67.51 | 67.88 | 39,467 | +0.75(+1.11%) |
Aug 27, 2012 | 67.46 | 68.42 | 66.81 | 67.13 | 60,747 | -0.20(-0.30%) |
Aug 24, 2012 | 66.14 | 67.68 | 66.14 | 67.33 | 48,772 | +0.81(+1.21%) |
Aug 23, 2012 | 66.46 | 66.83 | 65.79 | 66.52 | 36,616 | -0.13(-0.19%) |
Aug 22, 2012 | 66.37 | 66.94 | 66.30 | 66.65 | 51,841 | +0.25(+0.38%) |
Aug 21, 2012 | 66.51 | 66.86 | 66.25 | 66.40 | 41,374 | -0.11(-0.16%) |
Aug 20, 2012 | 66.83 | 67.01 | 65.92 | 66.51 | 44,998 | -0.33(-0.49%) |
Aug 17, 2012 | 65.21 | 66.91 | 65.21 | 66.84 | 67,401 | +1.47(+2.24%) |
Aug 16, 2012 | 63.94 | 65.77 | 63.62 | 65.37 | 61,509 | +1.52(+2.37%) |
Aug 15, 2012 | 62.13 | 63.94 | 62.13 | 63.85 | 45,880 | +1.54(+2.46%) |
Aug 14, 2012 | 63.36 | 63.41 | 62.13 | 62.32 | 23,163 | -0.46(-0.73%) |
Aug 13, 2012 | 63.09 | 63.22 | 61.72 | 62.77 | 49,063 | -0.32(-0.51%) |
Aug 10, 2012 | 63.28 | 63.36 | 62.88 | 63.09 | 21,527 | -0.15(-0.23%) |
Aug 09, 2012 | 63.16 | 64.12 | 62.82 | 63.24 | 42,177 | +0.09(+0.14%) |
Aug 08, 2012 | 63.01 | 63.43 | 62.77 | 63.15 | 38,876 | +0.06(+0.09%) |
Aug 07, 2012 | 63.94 | 63.97 | 62.88 | 63.09 | 29,365 | -0.23(-0.37%) |
Aug 06, 2012 | 62.64 | 63.65 | 62.55 | 63.33 | 45,489 | +0.93(+1.49%) |
Aug 03, 2012 | 62.04 | 62.94 | 61.74 | 62.40 | 44,435 | +1.13(+1.84%) |
Aug 02, 2012 | 60.71 | 61.95 | 60.71 | 61.27 | 41,118 | +0.30(+0.49%) |
Aug 01, 2012 | 62.77 | 63.13 | 60.97 | 60.97 | 59,233 | -1.23(-1.98%) |
Jul 31, 2012 | 62.69 | 63.42 | 62.14 | 62.20 | 73,871 | -0.82(-1.30%) |
Jul 30, 2012 | 62.36 | 63.28 | 62.32 | 63.02 | 49,218 | +1.02(+1.65%) |
Jul 27, 2012 | 61.64 | 62.31 | 60.72 | 62.00 | 62,010 | +0.84(+1.37%) |
Jul 26, 2012 | 60.65 | 61.70 | 60.01 | 61.16 | 64,815 | +1.51(+2.52%) |
Jul 25, 2012 | 59.93 | 60.06 | 59.35 | 59.66 | 42,817 | +0.33(+0.56%) |
Jul 24, 2012 | 61.39 | 61.39 | 59.13 | 59.33 | 44,541 | -2.05(-3.34%) |
Jul 23, 2012 | 61.04 | 61.52 | 60.71 | 61.38 | 28,736 | -0.69(-1.11%) |
Jul 20, 2012 | 61.74 | 62.20 | 61.74 | 62.06 | 39,263 | -0.45(-0.71%) |
Jul 19, 2012 | 63.15 | 63.15 | 61.72 | 62.51 | 44,295 | -0.39(-0.62%) |
Jul 18, 2012 | 62.83 | 63.16 | 62.70 | 62.90 | 29,972 | +0.08(+0.12%) |
Jul 17, 2012 | 63.58 | 63.87 | 62.69 | 62.82 | 35,789 | -0.18(-0.29%) |
Jul 16, 2012 | 62.40 | 63.15 | 62.24 | 63.01 | 49,932 | +0.20(+0.32%) |
Jul 13, 2012 | 60.32 | 63.09 | 59.92 | 62.80 | 72,986 | +2.87(+4.78%) |
Jul 12, 2012 | 60.12 | 60.44 | 59.01 | 59.94 | 51,186 | -0.70(-1.15%) |
Jul 11, 2012 | 60.73 | 60.82 | 60.26 | 60.64 | 30,082 | -0.04(-0.06%) |
Jul 10, 2012 | 61.10 | 61.60 | 60.62 | 60.68 | 60,795 | -0.30(-0.49%) |
Jul 09, 2012 | 60.36 | 61.22 | 60.04 | 60.98 | 64,737 | +0.33(+0.54%) |
Jul 06, 2012 | 61.44 | 61.55 | 60.14 | 60.65 | 37,351 | -1.53(-2.45%) |
Jul 05, 2012 | 62.16 | 62.49 | 61.93 | 62.17 | 49,478 | -0.34(-0.54%) |
Jul 03, 2012 | 61.07 | 62.59 | 61.07 | 62.51 | 39,386 | +1.10(+1.79%) |
Jul 02, 2012 | 60.06 | 61.42 | 59.34 | 61.41 | 80,464 | +1.18(+1.95%) |
Jun 29, 2012 | 59.28 | 60.69 | 59.28 | 60.24 | 66,128 | +2.35(+4.06%) |
Jun 28, 2012 | 59.13 | 59.45 | 57.54 | 57.89 | 73,580 | -1.88(-3.14%) |
Jun 27, 2012 | 59.98 | 60.84 | 59.11 | 59.76 | 67,826 | -0.32(-0.53%) |
Jun 26, 2012 | 59.62 | 60.38 | 59.33 | 60.08 | 42,983 | +0.43(+0.72%) |
Jun 25, 2012 | 59.42 | 60.07 | 59.09 | 59.66 | 43,591 | -0.83(-1.37%) |
Jun 22, 2012 | 59.30 | 60.85 | 59.18 | 60.48 | 233,977 | +1.82(+3.10%) |
Jun 21, 2012 | 61.03 | 61.67 | 58.64 | 58.66 | 47,974 | -2.57(-4.20%) |
Jun 20, 2012 | 60.85 | 61.95 | 60.80 | 61.24 | 98,045 | +0.42(+0.69%) |
Jun 19, 2012 | 60.00 | 61.72 | 60.00 | 60.82 | 122,410 | +0.85(+1.41%) |
Jun 18, 2012 | 60.05 | 60.87 | 59.81 | 59.98 | 46,654 | -0.43(-0.71%) |
Jun 15, 2012 | 58.73 | 61.08 | 58.71 | 60.40 | 104,182 | +1.59(+2.70%) |
Jun 14, 2012 | 58.41 | 59.03 | 58.35 | 58.81 | 66,149 | +0.58(+1.00%) |
Jun 13, 2012 | 58.88 | 59.77 | 58.01 | 58.23 | 92,991 | -0.70(-1.19%) |
Jun 12, 2012 | 58.39 | 59.20 | 57.82 | 58.93 | 70,533 | +0.95(+1.64%) |
Jun 11, 2012 | 59.87 | 60.11 | 57.95 | 57.98 | 93,489 | -1.21(-2.05%) |
Jun 08, 2012 | 58.93 | 59.38 | 57.55 | 59.19 | 104,565 | +0.04(+0.07%) |
Jun 07, 2012 | 59.33 | 60.97 | 58.80 | 59.15 | 208,363 | -3.90(-6.18%) |
Jun 06, 2012 | 63.75 | 64.17 | 62.37 | 63.05 | 91,387 | +0.83(+1.34%) |
Jun 05, 2012 | 61.41 | 62.54 | 60.24 | 62.22 | 78,158 | +0.34(+0.55%) |
Jun 04, 2012 | 62.77 | 62.82 | 61.60 | 61.88 | 48,015 | -0.44(-0.70%) |
Jun 01, 2012 | 62.72 | 63.35 | 62.31 | 62.31 | 38,217 | -1.65(-2.58%) |
May 31, 2012 | 64.89 | 65.01 | 63.33 | 63.96 | 75,184 | -0.72(-1.11%) |
May 30, 2012 | 64.91 | 65.57 | 63.93 | 64.68 | 63,963 | -0.99(-1.51%) |
May 29, 2012 | 64.06 | 65.80 | 64.06 | 65.67 | 51,231 | +2.39(+3.77%) |
May 25, 2012 | 63.91 | 64.02 | 63.14 | 63.28 | 28,061 | -0.80(-1.24%) |
May 24, 2012 | 63.50 | 64.08 | 63.15 | 64.08 | 26,847 | +0.48(+0.76%) |
May 23, 2012 | 62.37 | 63.64 | 62.36 | 63.59 | 43,886 | +0.50(+0.80%) |
May 22, 2012 | 63.76 | 63.91 | 62.65 | 63.09 | 52,942 | -0.53(-0.84%) |
May 21, 2012 | 63.27 | 64.06 | 62.35 | 63.62 | 59,124 | +0.67(+1.06%) |
May 18, 2012 | 63.06 | 63.59 | 62.35 | 62.95 | 104,799 | -0.18(-0.29%) |
May 17, 2012 | 64.54 | 65.01 | 62.98 | 63.14 | 60,873 | -1.51(-2.34%) |
May 16, 2012 | 65.29 | 65.73 | 64.56 | 64.65 | 55,374 | -0.16(-0.25%) |
May 15, 2012 | 64.79 | 65.44 | 64.34 | 64.82 | 50,936 | +0.19(+0.30%) |
May 14, 2012 | 64.51 | 65.21 | 64.51 | 64.62 | 38,660 | -0.58(-0.89%) |
May 11, 2012 | 65.45 | 66.41 | 65.02 | 65.21 | 48,264 | -0.81(-1.22%) |
May 10, 2012 | 65.02 | 66.23 | 64.71 | 66.01 | 74,869 | +1.56(+2.42%) |
May 09, 2012 | 63.91 | 64.92 | 63.75 | 64.45 | 57,880 | -0.12(-0.18%) |
May 08, 2012 | 63.35 | 64.73 | 62.95 | 64.56 | 37,177 | +0.75(+1.17%) |
May 07, 2012 | 62.90 | 63.91 | 62.90 | 63.82 | 32,720 | +0.76(+1.20%) |
May 04, 2012 | 63.66 | 63.73 | 62.55 | 63.06 | 37,764 | -0.70(-1.10%) |
May 03, 2012 | 64.28 | 64.61 | 63.62 | 63.76 | 74,062 | -0.51(-0.80%) |
May 02, 2012 | 64.31 | 64.48 | 63.73 | 64.27 | 68,019 | -0.60(-0.92%) |
May 01, 2012 | 66.08 | 66.50 | 64.87 | 64.87 | 86,703 | -1.29(-1.96%) |
Apr 30, 2012 | 66.60 | 66.91 | 65.93 | 66.17 | 66,415 | -0.75(-1.12%) |
Apr 27, 2012 | 66.28 | 67.10 | 66.04 | 66.91 | 83,208 | +0.84(+1.28%) |
Apr 26, 2012 | 65.10 | 66.28 | 65.10 | 66.07 | 53,095 | +0.78(+1.19%) |
Apr 25, 2012 | 64.17 | 65.81 | 64.17 | 65.29 | 99,047 | +2.10(+3.33%) |
Apr 24, 2012 | 62.19 | 63.41 | 62.04 | 63.19 | 79,705 | +0.85(+1.37%) |
Apr 23, 2012 | 62.60 | 63.07 | 61.94 | 62.33 | 64,997 | -0.91(-1.44%) |
Apr 20, 2012 | 63.63 | 63.91 | 62.81 | 63.25 | 116,349 | +0.67(+1.07%) |
Apr 19, 2012 | 63.55 | 63.57 | 62.21 | 62.58 | 60,356 | -0.73(-1.15%) |
Apr 18, 2012 | 62.58 | 63.69 | 62.53 | 63.30 | 86,005 | +0.27(+0.43%) |
Apr 17, 2012 | 62.40 | 63.27 | 62.40 | 63.03 | 93,676 | +0.93(+1.50%) |
Apr 16, 2012 | 62.29 | 62.65 | 61.50 | 62.10 | 67,131 | -0.09(-0.14%) |
Apr 13, 2012 | 62.69 | 62.69 | 61.92 | 62.19 | 94,361 | -0.81(-1.28%) |
Apr 12, 2012 | 62.28 | 63.44 | 62.07 | 62.99 | 83,189 | +0.63(+1.01%) |
Apr 11, 2012 | 62.57 | 62.66 | 61.95 | 62.36 | 76,749 | +0.28(+0.45%) |
Apr 10, 2012 | 63.71 | 64.02 | 62.02 | 62.08 | 103,894 | -2.01(-3.13%) |
Apr 09, 2012 | 64.27 | 64.49 | 63.81 | 64.09 | 113,343 | -1.35(-2.06%) |
Apr 05, 2012 | 65.34 | 65.95 | 64.61 | 65.44 | 71,145 | -0.12(-0.18%) |
Apr 04, 2012 | 66.17 | 66.20 | 65.16 | 65.55 | 82,280 | -1.26(-1.89%) |
Apr 03, 2012 | 67.09 | 67.63 | 66.48 | 66.82 | 90,307 | -0.12(-0.17%) |
Apr 02, 2012 | 65.17 | 67.06 | 65.17 | 66.93 | 133,776 | +1.42(+2.16%) |
Mar 30, 2012 | 66.14 | 66.72 | 65.52 | 65.52 | 80,448 | -0.52(-0.79%) |
Mar 29, 2012 | 65.48 | 66.21 | 64.96 | 66.03 | 76,506 | +0.12(+0.18%) |
Mar 28, 2012 | 66.10 | 66.64 | 65.70 | 65.91 | 91,736 | -0.26(-0.40%) |
Mar 27, 2012 | 66.09 | 66.64 | 66.09 | 66.18 | 60,154 | -0.12(-0.18%) |
Mar 26, 2012 | 64.48 | 66.41 | 64.15 | 66.29 | 101,904 | +2.26(+3.53%) |
Mar 23, 2012 | 62.92 | 64.03 | 62.49 | 64.03 | 42,881 | +0.82(+1.30%) |
Mar 22, 2012 | 63.03 | 63.27 | 62.04 | 63.21 | 66,030 | -0.28(-0.44%) |
Mar 21, 2012 | 63.34 | 63.69 | 62.91 | 63.49 | 44,960 | +0.14(+0.21%) |
Mar 20, 2012 | 62.56 | 63.42 | 62.37 | 63.35 | 69,271 | +0.22(+0.35%) |
Mar 19, 2012 | 62.54 | 64.02 | 62.01 | 63.13 | 48,188 | +0.49(+0.79%) |
Mar 16, 2012 | 62.96 | 63.16 | 62.38 | 62.63 | 89,097 | -0.41(-0.65%) |
Mar 15, 2012 | 63.00 | 63.34 | 62.53 | 63.04 | 42,867 | +0.21(+0.34%) |
Mar 14, 2012 | 63.70 | 63.70 | 62.66 | 62.83 | 49,050 | -0.98(-1.53%) |
Mar 13, 2012 | 63.30 | 63.83 | 62.81 | 63.81 | 72,900 | +1.06(+1.68%) |
Mar 12, 2012 | 62.35 | 63.41 | 62.35 | 62.75 | 74,678 | +0.41(+0.65%) |
Mar 09, 2012 | 60.62 | 62.63 | 60.62 | 62.34 | 105,012 | +1.51(+2.48%) |
Mar 08, 2012 | 58.20 | 61.27 | 57.75 | 60.83 | 174,043 | +3.27(+5.69%) |
Mar 07, 2012 | 57.63 | 59.36 | 56.80 | 57.56 | 255,676 | +4.69(+8.87%) |
Mar 06, 2012 | 51.99 | 53.45 | 51.99 | 52.87 | 73,007 | -0.44(-0.82%) |
Mar 05, 2012 | 53.94 | 53.97 | 53.17 | 53.31 | 63,022 | -0.47(-0.88%) |
Mar 02, 2012 | 54.84 | 55.11 | 53.31 | 53.78 | 73,192 | -1.07(-1.94%) |
Mar 01, 2012 | 55.27 | 55.35 | 54.85 | 54.85 | 38,526 | -0.31(-0.56%) |
Feb 29, 2012 | 56.44 | 56.90 | 55.06 | 55.16 | 53,392 | -1.28(-2.27%) |
Feb 28, 2012 | 56.04 | 56.51 | 55.81 | 56.44 | 39,931 | +0.20(+0.36%) |
Feb 27, 2012 | 55.72 | 56.41 | 55.08 | 56.23 | 41,959 | +0.01(+0.02%) |
Feb 24, 2012 | 56.31 | 56.41 | 55.86 | 56.22 | 26,009 | -0.09(-0.15%) |
Feb 23, 2012 | 55.04 | 56.31 | 55.04 | 56.31 | 24,012 | +1.04(+1.88%) |
Feb 22, 2012 | 55.12 | 55.55 | 54.88 | 55.27 | 21,836 | +0.11(+0.19%) |
Feb 21, 2012 | 56.54 | 56.54 | 54.83 | 55.17 | 36,214 | -1.10(-1.96%) |
Feb 17, 2012 | 57.07 | 57.07 | 56.19 | 56.27 | 29,849 | -0.58(-1.02%) |
Feb 16, 2012 | 54.81 | 56.85 | 54.81 | 56.85 | 36,349 | +2.26(+4.13%) |
Feb 15, 2012 | 55.03 | 55.27 | 54.07 | 54.60 | 25,425 | -0.27(-0.49%) |
Feb 14, 2012 | 56.15 | 56.15 | 54.44 | 54.87 | 21,091 | -0.62(-1.12%) |
Feb 13, 2012 | 55.41 | 55.61 | 54.95 | 55.49 | 25,231 | +0.52(+0.95%) |
Feb 10, 2012 | 55.41 | 55.61 | 54.63 | 54.96 | 34,761 | -1.16(-2.07%) |
Feb 09, 2012 | 56.84 | 57.02 | 56.08 | 56.13 | 23,338 | -0.61(-1.08%) |
Feb 08, 2012 | 56.24 | 57.23 | 56.17 | 56.74 | 32,031 | +0.09(+0.15%) |
Feb 07, 2012 | 56.37 | 57.02 | 56.33 | 56.65 | 47,296 | +0.08(+0.14%) |
Feb 06, 2012 | 57.20 | 57.59 | 56.17 | 56.57 | 26,532 | -0.88(-1.53%) |
Feb 03, 2012 | 55.94 | 57.86 | 55.94 | 57.45 | 63,185 | +2.00(+3.60%) |
Feb 02, 2012 | 55.41 | 55.63 | 55.01 | 55.46 | 55,754 | -0.04(-0.07%) |