Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.63 | 79.10 | 78.04 | 79.03 | 547,673 | +0.51(+0.65%) |
Dec 28, 2012 | 78.41 | 79.24 | 78.39 | 78.52 | 476,354 | -0.61(-0.77%) |
Dec 27, 2012 | 78.72 | 79.39 | 78.19 | 79.13 | 647,881 | +0.19(+0.24%) |
Dec 26, 2012 | 79.85 | 79.97 | 78.63 | 78.94 | 409,427 | -0.80(-1.00%) |
Dec 24, 2012 | 79.28 | 80.19 | 79.09 | 79.74 | 242,930 | +0.04(+0.05%) |
Dec 21, 2012 | 79.73 | 80.01 | 79.12 | 79.70 | 1,907,485 | -0.52(-0.65%) |
Dec 20, 2012 | 79.40 | 80.37 | 79.34 | 80.22 | 911,901 | +0.53(+0.67%) |
Dec 19, 2012 | 81.01 | 81.20 | 79.69 | 79.69 | 1,429,638 | -1.42(-1.75%) |
Dec 18, 2012 | 80.86 | 81.17 | 80.26 | 81.11 | 896,718 | +0.61(+0.76%) |
Dec 17, 2012 | 79.71 | 80.83 | 79.57 | 80.50 | 1,131,407 | +0.83(+1.04%) |
Dec 14, 2012 | 79.82 | 80.18 | 79.58 | 79.67 | 1,030,417 | -0.26(-0.33%) |
Dec 13, 2012 | 80.52 | 80.89 | 79.48 | 79.93 | 1,018,717 | -0.31(-0.39%) |
Dec 12, 2012 | 80.71 | 81.13 | 80.20 | 80.24 | 881,026 | -0.43(-0.53%) |
Dec 11, 2012 | 80.20 | 81.26 | 80.19 | 80.67 | 1,270,083 | +0.56(+0.70%) |
Dec 10, 2012 | 79.49 | 80.34 | 79.45 | 80.11 | 864,203 | +0.30(+0.38%) |
Dec 07, 2012 | 80.26 | 80.73 | 79.15 | 79.81 | 996,151 | -0.08(-0.10%) |
Dec 06, 2012 | 79.72 | 80.52 | 79.13 | 79.89 | 1,012,949 | +0.18(+0.23%) |
Dec 05, 2012 | 77.70 | 80.40 | 77.38 | 79.71 | 1,727,309 | +2.03(+2.61%) |
Dec 04, 2012 | 76.66 | 77.69 | 76.66 | 77.68 | 630,074 | +0.69(+0.90%) |
Nov 30, 2012 | 76.18 | 77.02 | 76.06 | 76.99 | 818,396 | +0.86(+1.13%) |
Nov 29, 2012 | 75.72 | 76.18 | 75.61 | 76.13 | 304,938 | +0.54(+0.71%) |
Nov 28, 2012 | 75.04 | 75.67 | 74.78 | 75.59 | 629,876 | +0.46(+0.61%) |
Nov 27, 2012 | 75.25 | 75.67 | 75.08 | 75.13 | 274,088 | -0.25(-0.33%) |
Nov 26, 2012 | 75.53 | 75.64 | 75.04 | 75.38 | 441,375 | -0.05(-0.07%) |
Nov 23, 2012 | 75.16 | 75.43 | 74.77 | 75.43 | 146,894 | +0.77(+1.03%) |
Nov 21, 2012 | 74.06 | 74.68 | 74.01 | 74.66 | 323,421 | +0.37(+0.50%) |
Nov 20, 2012 | 73.52 | 74.56 | 73.38 | 74.29 | 468,437 | +0.67(+0.91%) |
Nov 19, 2012 | 73.97 | 74.16 | 73.38 | 73.62 | 674,643 | +0.07(+0.10%) |
Nov 16, 2012 | 72.50 | 73.73 | 72.24 | 73.55 | 797,515 | +0.96(+1.32%) |
Nov 15, 2012 | 72.75 | 72.83 | 72.19 | 72.59 | 557,555 | +0.01(+0.01%) |
Nov 14, 2012 | 73.83 | 73.92 | 72.46 | 72.58 | 692,156 | -1.25(-1.69%) |
Nov 13, 2012 | 73.56 | 74.37 | 73.28 | 73.83 | 439,147 | -0.13(-0.18%) |
Nov 12, 2012 | 73.65 | 74.27 | 73.63 | 73.96 | 329,547 | +0.05(+0.07%) |
Nov 09, 2012 | 73.48 | 74.56 | 73.29 | 73.91 | 498,609 | +0.21(+0.28%) |
Nov 08, 2012 | 74.05 | 74.60 | 73.48 | 73.70 | 543,870 | -0.72(-0.97%) |
Nov 07, 2012 | 74.86 | 74.92 | 74.20 | 74.42 | 577,073 | -1.09(-1.44%) |
Nov 06, 2012 | 74.87 | 76.11 | 74.84 | 75.51 | 563,567 | +0.69(+0.92%) |
Nov 05, 2012 | 74.85 | 75.19 | 74.42 | 74.82 | 737,419 | -0.42(-0.56%) |
Nov 02, 2012 | 75.82 | 75.85 | 74.88 | 75.24 | 888,667 | -0.15(-0.20%) |
Nov 01, 2012 | 75.16 | 75.94 | 74.64 | 75.39 | 966,213 | +0.53(+0.71%) |
Oct 31, 2012 | 74.63 | 75.75 | 74.39 | 74.86 | 1,136,177 | -0.39(-0.52%) |
Oct 26, 2012 | 75.01 | 75.25 | 75.25 | 75.25 | 1,595,200 | +0.12(+0.16%) |
Oct 25, 2012 | 75.39 | 75.39 | 74.90 | 75.13 | 638,132 | +0.32(+0.43%) |
Oct 24, 2012 | 75.31 | 75.31 | 74.56 | 74.81 | 799,616 | -0.23(-0.31%) |
Oct 23, 2012 | 74.66 | 75.17 | 74.58 | 75.04 | 837,126 | -0.27(-0.36%) |
Oct 19, 2012 | 75.76 | 75.76 | 75.25 | 75.31 | 1,236,063 | -0.55(-0.73%) |
Oct 18, 2012 | 75.86 | 76.12 | 75.56 | 75.86 | 498,908 | +0.11(+0.15%) |
Oct 17, 2012 | 75.60 | 75.97 | 75.36 | 75.75 | 528,099 | -0.02(-0.03%) |
Oct 16, 2012 | 75.27 | 76.25 | 75.08 | 75.77 | 752,236 | +0.56(+0.74%) |
Oct 15, 2012 | 73.94 | 75.21 | 73.73 | 75.21 | 982,317 | +1.45(+1.97%) |
Oct 12, 2012 | 73.41 | 73.92 | 73.38 | 73.76 | 612,210 | +0.26(+0.35%) |
Oct 11, 2012 | 73.50 | 73.83 | 73.21 | 73.50 | 721,694 | +0.66(+0.91%) |
Oct 10, 2012 | 73.69 | 73.87 | 72.73 | 72.84 | 602,293 | -0.83(-1.13%) |
Oct 09, 2012 | 74.40 | 74.46 | 73.62 | 73.67 | 753,673 | -0.96(-1.29%) |
Oct 08, 2012 | 73.70 | 74.77 | 73.53 | 74.63 | 690,674 | +0.42(+0.57%) |
Oct 05, 2012 | 74.83 | 75.24 | 74.10 | 74.21 | 850,440 | -0.38(-0.51%) |
Oct 04, 2012 | 74.35 | 74.63 | 74.06 | 74.59 | 619,422 | +0.42(+0.57%) |
Oct 03, 2012 | 74.16 | 74.35 | 73.79 | 74.17 | 717,103 | +0.35(+0.47%) |
Oct 02, 2012 | 74.42 | 74.42 | 73.49 | 73.82 | 772,418 | -0.29(-0.38%) |
Oct 01, 2012 | 74.40 | 74.40 | 73.60 | 74.11 | 1,136,080 | +0.08(+0.10%) |
Sep 28, 2012 | 73.62 | 74.32 | 73.48 | 74.03 | 803,086 | +0.30(+0.41%) |
Sep 27, 2012 | 73.30 | 73.85 | 72.95 | 73.73 | 607,138 | +0.66(+0.90%) |
Sep 26, 2012 | 72.92 | 73.22 | 72.69 | 73.07 | 566,766 | +0.14(+0.19%) |
Sep 25, 2012 | 74.02 | 74.09 | 72.80 | 72.93 | 376,806 | -1.05(-1.42%) |
Sep 24, 2012 | 73.96 | 74.28 | 73.73 | 73.98 | 480,125 | -0.21(-0.28%) |
Sep 21, 2012 | 74.18 | 74.36 | 73.96 | 74.19 | 1,300,749 | +0.75(+1.02%) |
Sep 20, 2012 | 72.59 | 73.59 | 72.37 | 73.44 | 918,054 | +0.75(+1.03%) |
Sep 19, 2012 | 72.15 | 72.95 | 72.06 | 72.69 | 574,811 | +0.63(+0.87%) |
Sep 18, 2012 | 72.09 | 72.09 | 71.69 | 72.06 | 290,654 | +0.22(+0.31%) |
Sep 17, 2012 | 72.03 | 72.07 | 71.72 | 71.84 | 559,334 | +0.05(+0.07%) |
Sep 14, 2012 | 72.31 | 72.45 | 71.74 | 71.79 | 745,964 | -0.36(-0.50%) |
Sep 13, 2012 | 71.80 | 72.38 | 71.58 | 72.15 | 713,092 | +0.20(+0.28%) |
Sep 12, 2012 | 72.46 | 72.61 | 71.76 | 71.95 | 415,209 | -0.43(-0.59%) |
Sep 11, 2012 | 72.25 | 72.85 | 72.25 | 72.38 | 389,546 | -0.02(-0.03%) |
Sep 10, 2012 | 72.56 | 72.97 | 72.39 | 72.40 | 419,021 | -0.41(-0.56%) |
Sep 07, 2012 | 73.00 | 73.27 | 72.69 | 72.81 | 557,467 | +0.05(+0.07%) |
Sep 06, 2012 | 71.78 | 72.97 | 71.76 | 72.76 | 656,223 | +1.32(+1.85%) |
Sep 05, 2012 | 71.34 | 71.75 | 71.08 | 71.44 | 562,503 | -0.03(-0.04%) |
Sep 04, 2012 | 70.45 | 71.72 | 70.37 | 71.47 | 942,222 | +0.16(+0.22%) |
Aug 31, 2012 | 71.17 | 71.50 | 70.81 | 71.31 | 853,307 | +0.47(+0.66%) |
Aug 30, 2012 | 70.86 | 71.15 | 70.71 | 70.84 | 695,171 | -0.33(-0.46%) |
Aug 29, 2012 | 70.34 | 71.26 | 70.17 | 71.17 | 756,738 | +0.56(+0.79%) |
Aug 27, 2012 | 70.96 | 71.00 | 70.45 | 70.61 | 509,401 | -0.26(-0.37%) |
Aug 24, 2012 | 70.50 | 71.00 | 70.37 | 70.87 | 492,381 | +0.40(+0.57%) |
Aug 23, 2012 | 70.38 | 70.87 | 70.07 | 70.47 | 469,605 | +0.09(+0.13%) |
Aug 22, 2012 | 70.88 | 71.03 | 70.15 | 70.38 | 567,613 | -0.43(-0.61%) |
Aug 21, 2012 | 70.79 | 71.13 | 70.54 | 70.81 | 556,885 | +0.06(+0.08%) |
Aug 20, 2012 | 71.45 | 71.78 | 70.37 | 70.75 | 786,234 | -0.66(-0.92%) |
Aug 17, 2012 | 71.89 | 72.09 | 71.35 | 71.41 | 692,411 | -0.08(-0.10%) |
Aug 16, 2012 | 71.25 | 71.65 | 70.80 | 71.48 | 468,463 | +0.33(+0.46%) |
Aug 15, 2012 | 70.52 | 71.29 | 70.29 | 71.16 | 401,653 | +0.39(+0.55%) |
Aug 14, 2012 | 71.20 | 71.20 | 70.38 | 70.77 | 588,356 | -0.04(-0.06%) |
Aug 13, 2012 | 70.15 | 70.95 | 69.90 | 70.81 | 633,711 | +0.93(+1.33%) |
Aug 10, 2012 | 69.93 | 70.11 | 69.70 | 69.88 | 705,336 | -0.15(-0.21%) |
Aug 09, 2012 | 69.93 | 70.67 | 69.84 | 70.03 | 798,027 | -0.13(-0.19%) |
Aug 08, 2012 | 69.12 | 70.27 | 69.11 | 70.16 | 424,988 | +0.74(+1.07%) |
Aug 07, 2012 | 70.09 | 70.25 | 69.30 | 69.42 | 786,127 | -0.17(-0.24%) |
Aug 06, 2012 | 69.97 | 70.42 | 69.52 | 69.59 | 564,223 | -0.03(-0.04%) |
Aug 03, 2012 | 69.59 | 69.77 | 69.04 | 69.62 | 630,278 | +1.43(+2.10%) |
Aug 02, 2012 | 69.19 | 69.50 | 67.95 | 68.19 | 737,630 | -1.46(-2.10%) |
Aug 01, 2012 | 70.91 | 70.91 | 69.40 | 69.65 | 752,308 | -0.48(-0.68%) |
Jul 31, 2012 | 70.00 | 70.32 | 68.74 | 70.13 | 1,585,321 | -2.12(-2.93%) |
Jul 30, 2012 | 72.38 | 72.65 | 71.78 | 72.25 | 683,573 | -0.13(-0.18%) |
Jul 27, 2012 | 71.55 | 72.54 | 71.15 | 72.38 | 525,010 | +1.58(+2.23%) |
Jul 26, 2012 | 70.32 | 70.90 | 69.35 | 70.80 | 544,880 | +1.83(+2.65%) |
Jul 25, 2012 | 69.16 | 69.38 | 68.57 | 68.97 | 387,259 | -0.23(-0.33%) |
Jul 24, 2012 | 69.93 | 70.02 | 68.62 | 69.20 | 480,428 | -0.47(-0.67%) |
Jul 23, 2012 | 69.86 | 70.06 | 68.85 | 69.67 | 581,389 | -1.43(-2.01%) |
Jul 20, 2012 | 71.03 | 71.59 | 70.90 | 71.10 | 805,618 | -0.42(-0.59%) |
Jul 19, 2012 | 71.80 | 72.12 | 71.47 | 71.52 | 657,295 | -0.43(-0.60%) |
Jul 18, 2012 | 71.08 | 72.00 | 70.82 | 71.95 | 530,597 | +0.76(+1.07%) |
Jul 17, 2012 | 71.25 | 71.55 | 70.31 | 71.19 | 501,604 | +0.12(+0.17%) |
Jul 16, 2012 | 70.92 | 71.27 | 70.50 | 71.07 | 397,366 | +0.12(+0.17%) |
Jul 13, 2012 | 70.61 | 71.10 | 70.26 | 70.95 | 684,727 | +0.47(+0.67%) |
Jul 12, 2012 | 70.44 | 70.76 | 69.90 | 70.48 | 489,013 | -0.48(-0.68%) |
Jul 11, 2012 | 70.81 | 71.26 | 70.59 | 70.96 | 924,855 | +0.44(+0.62%) |
Jul 10, 2012 | 71.33 | 71.99 | 70.25 | 70.52 | 1,237,490 | -1.56(-2.16%) |
Jul 09, 2012 | 72.16 | 72.17 | 71.66 | 72.08 | 313,271 | +0.00(+0.00%) |
Jul 06, 2012 | 72.38 | 72.58 | 71.38 | 72.08 | 430,081 | -0.71(-0.98%) |
Jul 05, 2012 | 72.48 | 72.93 | 72.23 | 72.79 | 499,207 | -0.07(-0.10%) |
Jul 03, 2012 | 72.45 | 72.88 | 72.00 | 72.86 | 305,788 | +0.26(+0.36%) |
Jul 02, 2012 | 72.40 | 72.73 | 72.15 | 72.60 | 673,748 | +0.38(+0.53%) |
Jun 29, 2012 | 71.18 | 72.30 | 70.86 | 72.22 | 880,224 | +2.41(+3.45%) |
Jun 28, 2012 | 69.75 | 70.04 | 68.89 | 69.81 | 496,721 | -0.62(-0.88%) |
Jun 27, 2012 | 69.70 | 70.47 | 69.19 | 70.43 | 487,898 | +1.24(+1.79%) |
Jun 26, 2012 | 68.91 | 69.32 | 68.47 | 69.19 | 794,654 | +0.33(+0.48%) |
Jun 25, 2012 | 69.19 | 69.54 | 68.62 | 68.86 | 454,731 | -0.82(-1.18%) |
Jun 22, 2012 | 69.27 | 69.86 | 68.87 | 69.68 | 844,291 | +0.81(+1.18%) |
Jun 21, 2012 | 71.12 | 71.14 | 68.87 | 68.87 | 709,563 | -2.05(-2.89%) |
Jun 20, 2012 | 70.88 | 71.29 | 70.43 | 70.92 | 524,902 | +0.11(+0.16%) |
Jun 19, 2012 | 70.78 | 71.37 | 70.16 | 70.81 | 950,066 | +0.45(+0.64%) |
Jun 18, 2012 | 71.74 | 71.74 | 69.93 | 70.36 | 1,030,683 | -0.51(-0.72%) |
Jun 15, 2012 | 70.02 | 71.00 | 69.72 | 70.87 | 1,514,136 | +1.14(+1.63%) |
Jun 14, 2012 | 68.71 | 70.30 | 68.60 | 69.73 | 779,670 | +1.27(+1.86%) |
Jun 13, 2012 | 68.86 | 69.45 | 68.25 | 68.46 | 577,844 | -0.64(-0.93%) |
Jun 12, 2012 | 68.50 | 69.10 | 68.36 | 69.10 | 592,787 | +0.65(+0.95%) |
Jun 11, 2012 | 69.49 | 69.69 | 68.33 | 68.45 | 555,528 | -0.65(-0.94%) |
Jun 08, 2012 | 68.34 | 69.15 | 68.15 | 69.10 | 732,479 | +0.63(+0.92%) |
Jun 07, 2012 | 69.30 | 69.41 | 68.27 | 68.47 | 845,594 | +0.00(+0.00%) |
Jun 06, 2012 | 67.53 | 68.54 | 67.53 | 68.47 | 983,326 | +1.34(+2.00%) |
Jun 05, 2012 | 66.43 | 67.25 | 66.14 | 67.13 | 738,434 | +0.72(+1.08%) |
Jun 04, 2012 | 65.97 | 66.48 | 65.64 | 66.41 | 836,660 | +0.83(+1.27%) |
Jun 01, 2012 | 66.24 | 66.83 | 65.55 | 65.58 | 837,303 | -1.85(-2.74%) |
May 31, 2012 | 66.61 | 67.86 | 66.31 | 67.43 | 1,285,927 | +0.73(+1.09%) |
May 30, 2012 | 67.22 | 67.22 | 66.57 | 66.70 | 658,900 | -0.92(-1.36%) |
May 29, 2012 | 67.74 | 68.00 | 66.96 | 67.62 | 615,391 | +0.45(+0.67%) |
May 25, 2012 | 66.47 | 67.33 | 66.47 | 67.17 | 538,397 | +0.21(+0.31%) |
May 24, 2012 | 66.68 | 67.14 | 66.36 | 66.96 | 746,878 | +0.26(+0.39%) |
May 23, 2012 | 66.03 | 66.88 | 65.54 | 66.70 | 653,008 | +0.47(+0.71%) |
May 22, 2012 | 66.03 | 66.64 | 65.82 | 66.23 | 544,365 | +0.25(+0.38%) |
May 21, 2012 | 65.00 | 66.02 | 64.48 | 65.98 | 773,630 | +1.37(+2.12%) |
May 18, 2012 | 65.73 | 65.74 | 64.54 | 64.61 | 646,218 | -0.72(-1.10%) |
May 17, 2012 | 66.11 | 66.16 | 65.33 | 65.33 | 719,600 | -0.63(-0.96%) |
May 16, 2012 | 66.33 | 66.71 | 65.83 | 65.96 | 876,638 | -0.22(-0.33%) |
May 15, 2012 | 66.02 | 66.82 | 65.79 | 66.18 | 799,292 | +0.14(+0.21%) |
May 14, 2012 | 65.97 | 66.45 | 65.54 | 66.04 | 595,147 | -0.52(-0.78%) |
May 11, 2012 | 66.28 | 67.33 | 66.02 | 66.56 | 755,629 | +0.09(+0.14%) |
May 10, 2012 | 66.59 | 66.97 | 66.33 | 66.47 | 700,386 | +0.19(+0.29%) |
May 09, 2012 | 65.77 | 66.60 | 65.44 | 66.28 | 878,205 | -0.26(-0.39%) |
May 08, 2012 | 66.92 | 66.94 | 65.89 | 66.54 | 1,235,893 | -0.52(-0.78%) |
May 07, 2012 | 67.26 | 67.62 | 66.90 | 67.06 | 702,046 | -0.45(-0.67%) |
May 04, 2012 | 68.42 | 68.64 | 67.51 | 67.51 | 755,547 | -1.56(-2.26%) |
May 03, 2012 | 69.69 | 69.84 | 69.01 | 69.07 | 638,332 | -0.76(-1.09%) |
May 02, 2012 | 68.00 | 69.97 | 68.00 | 69.83 | 1,245,677 | -0.92(-1.30%) |
May 01, 2012 | 70.65 | 71.74 | 70.37 | 70.75 | 941,041 | +0.46(+0.65%) |
Apr 30, 2012 | 70.49 | 70.69 | 70.17 | 70.29 | 451,021 | -0.38(-0.54%) |
Apr 27, 2012 | 70.11 | 70.90 | 70.11 | 70.67 | 669,789 | +0.60(+0.86%) |
Apr 26, 2012 | 69.04 | 70.26 | 69.00 | 70.07 | 640,378 | +0.75(+1.08%) |
Apr 25, 2012 | 69.51 | 69.80 | 69.06 | 69.32 | 518,478 | +0.27(+0.39%) |
Apr 24, 2012 | 69.21 | 69.58 | 68.78 | 69.05 | 598,824 | +0.05(+0.07%) |
Apr 23, 2012 | 68.55 | 69.11 | 67.88 | 69.00 | 824,707 | +0.08(+0.12%) |
Apr 20, 2012 | 69.13 | 69.61 | 68.74 | 68.92 | 652,958 | +0.19(+0.28%) |
Apr 19, 2012 | 68.97 | 69.67 | 68.29 | 68.73 | 595,597 | -0.49(-0.71%) |
Apr 18, 2012 | 69.57 | 70.05 | 69.20 | 69.22 | 701,794 | -0.81(-1.16%) |
Apr 17, 2012 | 69.00 | 70.44 | 68.77 | 70.03 | 881,648 | +1.29(+1.88%) |
Apr 16, 2012 | 68.66 | 68.91 | 68.21 | 68.74 | 628,528 | +0.24(+0.35%) |
Apr 13, 2012 | 68.87 | 68.94 | 68.48 | 68.50 | 618,791 | -0.61(-0.88%) |
Apr 12, 2012 | 68.70 | 69.19 | 68.36 | 69.11 | 533,813 | +0.76(+1.11%) |
Apr 11, 2012 | 68.09 | 68.52 | 67.95 | 68.35 | 544,446 | +0.76(+1.12%) |
Apr 10, 2012 | 68.47 | 68.68 | 67.55 | 67.59 | 924,946 | -1.18(-1.72%) |
Apr 09, 2012 | 68.57 | 68.93 | 68.30 | 68.77 | 499,347 | -0.57(-0.82%) |
Apr 05, 2012 | 68.74 | 69.55 | 68.74 | 69.34 | 911,161 | +0.13(+0.19%) |
Apr 04, 2012 | 69.71 | 69.88 | 69.20 | 69.21 | 872,504 | -1.01(-1.44%) |
Apr 03, 2012 | 70.45 | 70.67 | 69.64 | 70.22 | 678,475 | -0.19(-0.27%) |
Apr 02, 2012 | 69.32 | 70.54 | 69.28 | 70.41 | 653,197 | +1.02(+1.47%) |
Mar 30, 2012 | 70.00 | 70.00 | 69.38 | 69.39 | 633,161 | -0.20(-0.29%) |
Mar 29, 2012 | 69.18 | 69.70 | 69.09 | 69.59 | 569,748 | +0.10(+0.14%) |
Mar 28, 2012 | 69.75 | 69.76 | 69.19 | 69.49 | 478,785 | -0.21(-0.30%) |
Mar 27, 2012 | 70.00 | 70.00 | 69.59 | 69.70 | 520,810 | -0.26(-0.37%) |
Mar 26, 2012 | 69.59 | 69.96 | 69.56 | 69.96 | 764,318 | +0.70(+1.01%) |
Mar 23, 2012 | 68.89 | 69.34 | 68.57 | 69.26 | 424,701 | +0.26(+0.38%) |
Mar 22, 2012 | 68.71 | 69.18 | 68.45 | 69.00 | 467,210 | +0.01(+0.01%) |
Mar 21, 2012 | 68.57 | 69.19 | 68.57 | 68.99 | 434,243 | +0.22(+0.32%) |
Mar 20, 2012 | 68.73 | 68.82 | 68.34 | 68.77 | 374,647 | -0.15(-0.22%) |
Mar 19, 2012 | 68.87 | 69.15 | 68.48 | 68.92 | 840,863 | -0.25(-0.36%) |
Mar 16, 2012 | 69.25 | 69.39 | 68.88 | 69.17 | 1,146,404 | -0.27(-0.39%) |
Mar 15, 2012 | 69.31 | 69.60 | 68.71 | 69.44 | 883,118 | +0.15(+0.22%) |
Mar 14, 2012 | 68.86 | 69.47 | 68.65 | 69.29 | 873,913 | +0.42(+0.61%) |
Mar 13, 2012 | 68.46 | 68.88 | 68.06 | 68.87 | 796,588 | +0.66(+0.97%) |
Mar 12, 2012 | 68.02 | 68.36 | 67.51 | 68.21 | 621,987 | +0.24(+0.35%) |
Mar 09, 2012 | 67.95 | 68.19 | 67.55 | 67.97 | 599,036 | +0.09(+0.13%) |
Mar 08, 2012 | 67.00 | 68.00 | 66.96 | 67.88 | 846,435 | +1.04(+1.56%) |
Mar 07, 2012 | 66.18 | 66.99 | 65.91 | 66.84 | 889,522 | +0.74(+1.12%) |
Mar 06, 2012 | 66.04 | 66.67 | 65.81 | 66.10 | 855,965 | -0.44(-0.66%) |
Mar 05, 2012 | 66.25 | 66.58 | 66.07 | 66.54 | 718,976 | +0.13(+0.20%) |
Mar 02, 2012 | 66.61 | 66.93 | 66.32 | 66.41 | 754,572 | -0.31(-0.46%) |
Mar 01, 2012 | 66.52 | 66.80 | 66.08 | 66.72 | 1,002,195 | +0.42(+0.63%) |
Feb 29, 2012 | 66.40 | 66.74 | 66.15 | 66.30 | 882,713 | -0.24(-0.36%) |
Feb 28, 2012 | 66.41 | 66.87 | 66.07 | 66.54 | 625,911 | +0.06(+0.09%) |
Feb 27, 2012 | 66.14 | 66.77 | 65.83 | 66.48 | 807,261 | -0.39(-0.58%) |
Feb 24, 2012 | 66.00 | 67.00 | 65.71 | 66.87 | 1,073,737 | +1.03(+1.56%) |
Feb 23, 2012 | 65.20 | 65.94 | 65.17 | 65.84 | 460,707 | +0.57(+0.87%) |
Feb 22, 2012 | 65.13 | 65.51 | 65.06 | 65.27 | 626,412 | -0.04(-0.06%) |
Feb 21, 2012 | 65.34 | 65.57 | 65.05 | 65.31 | 777,874 | +0.20(+0.31%) |
Feb 17, 2012 | 65.33 | 65.50 | 64.84 | 65.11 | 1,064,121 | -0.11(-0.17%) |
Feb 16, 2012 | 64.91 | 65.45 | 64.86 | 65.22 | 680,573 | +0.57(+0.88%) |
Feb 15, 2012 | 65.37 | 65.54 | 64.58 | 64.65 | 693,337 | -0.72(-1.10%) |
Feb 14, 2012 | 64.73 | 65.52 | 64.58 | 65.37 | 735,329 | +0.43(+0.66%) |
Feb 13, 2012 | 64.75 | 65.20 | 64.32 | 64.94 | 496,744 | +0.71(+1.11%) |
Feb 10, 2012 | 64.35 | 64.46 | 63.71 | 64.23 | 743,506 | -0.66(-1.02%) |
Feb 09, 2012 | 64.88 | 65.00 | 64.26 | 64.89 | 547,509 | -0.00(-0.01%) |
Feb 08, 2012 | 64.75 | 65.01 | 64.64 | 64.89 | 879,580 | -0.04(-0.05%) |
Feb 07, 2012 | 64.87 | 65.03 | 64.69 | 64.93 | 743,545 | -0.28(-0.43%) |
Feb 06, 2012 | 65.25 | 65.51 | 64.89 | 65.21 | 779,477 | -0.67(-1.02%) |
Feb 03, 2012 | 64.04 | 66.06 | 64.04 | 65.88 | 1,735,775 | +2.77(+4.39%) |
Feb 02, 2012 | 63.80 | 64.37 | 63.04 | 63.11 | 1,471,386 | -0.74(-1.16%) |
Feb 01, 2012 | 63.50 | 64.06 | 63.34 | 63.85 | 487,528 | +0.96(+1.53%) |
Jan 31, 2012 | 62.77 | 63.30 | 62.44 | 62.89 | 578,170 | +0.28(+0.45%) |
Jan 30, 2012 | 62.37 | 62.75 | 62.18 | 62.61 | 522,812 | -0.44(-0.70%) |
Jan 27, 2012 | 63.25 | 63.60 | 62.94 | 63.05 | 669,684 | -0.21(-0.33%) |
Jan 26, 2012 | 63.60 | 63.78 | 62.93 | 63.26 | 719,858 | -0.14(-0.22%) |
Jan 25, 2012 | 62.69 | 63.54 | 62.60 | 63.40 | 627,249 | +0.48(+0.76%) |
Jan 24, 2012 | 62.44 | 62.96 | 62.19 | 62.92 | 596,941 | +0.09(+0.14%) |
Jan 23, 2012 | 62.55 | 63.29 | 62.30 | 62.83 | 684,597 | +0.19(+0.30%) |
Jan 20, 2012 | 62.62 | 62.91 | 62.28 | 62.64 | 1,010,458 | +0.08(+0.13%) |
Jan 19, 2012 | 62.04 | 62.88 | 61.55 | 62.56 | 854,592 | +0.68(+1.10%) |
Jan 18, 2012 | 61.22 | 61.93 | 61.22 | 61.88 | 1,072,277 | +0.62(+1.01%) |
Jan 17, 2012 | 61.15 | 62.00 | 61.08 | 61.26 | 901,550 | +0.47(+0.77%) |
Jan 13, 2012 | 61.00 | 61.04 | 60.33 | 60.79 | 723,219 | -0.25(-0.41%) |
Jan 12, 2012 | 60.00 | 61.17 | 59.72 | 61.04 | 1,089,674 | +1.32(+2.21%) |
Jan 11, 2012 | 58.92 | 59.82 | 58.92 | 59.72 | 621,452 | +0.53(+0.90%) |
Jan 10, 2012 | 59.19 | 59.48 | 59.06 | 59.19 | 804,477 | +0.26(+0.44%) |
Jan 09, 2012 | 58.47 | 59.15 | 58.46 | 58.93 | 568,416 | +0.53(+0.91%) |
Jan 06, 2012 | 58.70 | 58.99 | 58.26 | 58.40 | 493,093 | -0.29(-0.49%) |
Jan 05, 2012 | 57.87 | 58.95 | 57.52 | 58.69 | 648,270 | +0.55(+0.95%) |