Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.37 | 77.55 | 77.25 | 77.27 | 68,615 | -0.19(-0.24%) |
Jan 30, 2013 | 77.73 | 77.89 | 77.41 | 77.46 | 247,714 | -0.18(-0.23%) |
Jan 29, 2013 | 76.97 | 77.82 | 76.97 | 77.64 | 868,783 | +0.68(+0.88%) |
Jan 28, 2013 | 77.55 | 77.55 | 76.92 | 76.96 | 134,212 | -0.34(-0.45%) |
Jan 25, 2013 | 76.87 | 77.30 | 76.62 | 77.30 | 75,607 | +0.65(+0.84%) |
Jan 24, 2013 | 76.28 | 76.85 | 76.28 | 76.66 | 88,829 | +0.56(+0.74%) |
Jan 23, 2013 | 76.19 | 76.35 | 75.93 | 76.10 | 96,850 | -0.20(-0.26%) |
Jan 22, 2013 | 75.94 | 76.30 | 75.66 | 76.30 | 57,213 | +0.29(+0.38%) |
Jan 18, 2013 | 75.80 | 76.00 | 75.57 | 76.00 | 38,457 | +0.16(+0.22%) |
Jan 17, 2013 | 75.44 | 75.97 | 75.36 | 75.84 | 67,858 | +0.68(+0.90%) |
Jan 16, 2013 | 75.26 | 75.31 | 75.10 | 75.16 | 33,025 | -0.16(-0.21%) |
Jan 15, 2013 | 75.08 | 75.39 | 75.08 | 75.32 | 29,524 | -0.03(-0.03%) |
Jan 14, 2013 | 75.26 | 75.49 | 75.09 | 75.34 | 120,303 | +0.10(+0.14%) |
Jan 11, 2013 | 75.39 | 75.45 | 75.08 | 75.24 | 45,857 | -0.11(-0.15%) |
Jan 10, 2013 | 75.07 | 75.44 | 74.77 | 75.35 | 44,750 | +0.52(+0.69%) |
Jan 09, 2013 | 74.26 | 74.83 | 74.26 | 74.83 | 46,659 | +0.84(+1.14%) |
Jan 08, 2013 | 73.96 | 74.24 | 73.95 | 73.99 | 70,811 | -0.08(-0.10%) |
Jan 07, 2013 | 73.61 | 74.07 | 73.49 | 74.07 | 154,844 | +0.37(+0.50%) |
Jan 04, 2013 | 73.58 | 73.84 | 73.54 | 73.70 | 85,284 | +0.31(+0.42%) |
Jan 03, 2013 | 73.30 | 73.47 | 73.03 | 73.39 | 97,785 | +0.14(+0.20%) |
Jan 02, 2013 | 72.96 | 73.29 | 71.88 | 73.24 | 166,080 | +1.36(+1.89%) |
Dec 31, 2012 | 70.81 | 71.88 | 70.67 | 71.88 | 84,739 | +0.89(+1.25%) |
Dec 28, 2012 | 71.39 | 71.66 | 70.99 | 70.99 | 33,658 | -0.85(-1.19%) |
Dec 27, 2012 | 71.84 | 72.11 | 71.11 | 71.85 | 219,888 | +0.01(+0.01%) |
Dec 26, 2012 | 72.24 | 72.24 | 71.61 | 71.84 | 26,316 | -0.34(-0.47%) |
Dec 24, 2012 | 72.23 | 72.33 | 72.05 | 72.17 | 83,693 | -0.24(-0.33%) |
Dec 21, 2012 | 72.33 | 72.61 | 72.17 | 72.42 | 253,583 | -0.56(-0.77%) |
Dec 20, 2012 | 72.79 | 73.03 | 72.68 | 72.97 | 38,123 | +0.05(+0.07%) |
Dec 19, 2012 | 73.77 | 73.77 | 72.92 | 72.92 | 66,328 | -0.70(-0.95%) |
Dec 18, 2012 | 73.15 | 73.70 | 72.94 | 73.62 | 73,776 | +0.63(+0.86%) |
Dec 17, 2012 | 72.57 | 73.00 | 72.57 | 73.00 | 183,090 | +0.51(+0.70%) |
Dec 14, 2012 | 72.70 | 72.81 | 72.39 | 72.49 | 58,139 | -0.27(-0.37%) |
Dec 13, 2012 | 73.37 | 73.50 | 72.69 | 72.76 | 120,238 | -0.61(-0.83%) |
Dec 12, 2012 | 73.71 | 73.94 | 73.37 | 73.37 | 37,782 | -0.18(-0.24%) |
Dec 11, 2012 | 73.07 | 73.73 | 73.06 | 73.55 | 35,132 | +0.74(+1.01%) |
Dec 10, 2012 | 72.40 | 72.96 | 72.40 | 72.81 | 165,470 | +0.29(+0.40%) |
Dec 07, 2012 | 72.33 | 72.53 | 71.98 | 72.52 | 64,059 | +0.21(+0.28%) |
Dec 06, 2012 | 72.37 | 72.40 | 72.16 | 72.31 | 25,985 | -0.03(-0.04%) |
Dec 05, 2012 | 72.19 | 72.55 | 71.87 | 72.34 | 44,798 | +0.25(+0.34%) |
Dec 04, 2012 | 71.93 | 72.30 | 71.93 | 72.09 | 49,749 | -0.04(-0.06%) |
Nov 30, 2012 | 72.17 | 72.26 | 71.87 | 72.13 | 39,364 | +0.02(+0.02%) |
Nov 29, 2012 | 71.82 | 72.22 | 71.80 | 72.11 | 32,350 | +0.56(+0.78%) |
Nov 28, 2012 | 70.94 | 71.56 | 70.45 | 71.56 | 121,758 | +0.50(+0.70%) |
Nov 27, 2012 | 71.23 | 71.52 | 70.99 | 71.06 | 40,166 | -0.39(-0.54%) |
Nov 26, 2012 | 71.45 | 71.45 | 71.12 | 71.45 | 24,228 | -0.36(-0.50%) |
Nov 23, 2012 | 71.16 | 71.81 | 71.16 | 71.81 | 21,014 | +0.77(+1.09%) |
Nov 21, 2012 | 71.17 | 71.17 | 70.87 | 71.03 | 74,651 | +0.10(+0.14%) |
Nov 20, 2012 | 70.50 | 70.93 | 70.38 | 70.93 | 82,127 | +0.45(+0.64%) |
Nov 19, 2012 | 70.31 | 70.51 | 70.26 | 70.48 | 342,291 | +0.75(+1.08%) |
Nov 16, 2012 | 69.13 | 69.90 | 69.11 | 69.72 | 68,669 | +0.56(+0.81%) |
Nov 15, 2012 | 69.22 | 69.30 | 68.82 | 69.17 | 61,718 | -0.12(-0.17%) |
Nov 14, 2012 | 70.35 | 70.39 | 69.15 | 69.29 | 146,809 | -0.93(-1.32%) |
Nov 13, 2012 | 70.34 | 70.96 | 70.20 | 70.21 | 207,771 | -0.32(-0.45%) |
Nov 12, 2012 | 70.58 | 70.81 | 70.38 | 70.53 | 40,531 | +0.34(+0.49%) |
Nov 09, 2012 | 69.77 | 70.61 | 69.72 | 70.19 | 77,380 | +0.25(+0.36%) |
Nov 08, 2012 | 70.73 | 70.77 | 69.91 | 69.94 | 80,399 | -0.85(-1.20%) |
Nov 07, 2012 | 71.41 | 71.51 | 70.14 | 70.79 | 248,456 | -1.22(-1.69%) |
Nov 06, 2012 | 71.69 | 72.35 | 71.59 | 72.01 | 19,398 | +0.06(+0.09%) |
Nov 05, 2012 | 71.59 | 72.03 | 71.44 | 71.94 | 69,610 | +0.26(+0.36%) |
Nov 02, 2012 | 72.42 | 72.42 | 71.69 | 71.69 | 133,631 | -0.47(-0.65%) |
Nov 01, 2012 | 71.58 | 72.47 | 71.58 | 72.16 | 118,934 | +0.63(+0.89%) |
Oct 31, 2012 | 72.27 | 72.30 | 71.29 | 71.52 | 165,509 | -0.62(-0.86%) |
Oct 26, 2012 | 72.47 | 72.14 | 72.14 | 72.14 | 103,749 | -0.45(-0.63%) |
Oct 25, 2012 | 72.43 | 72.78 | 72.30 | 72.59 | 25,542 | +0.54(+0.75%) |
Oct 24, 2012 | 72.24 | 72.42 | 72.03 | 72.05 | 48,803 | +0.08(+0.11%) |
Oct 23, 2012 | 72.20 | 72.41 | 71.54 | 71.98 | 87,826 | -0.98(-1.34%) |
Oct 19, 2012 | 74.18 | 74.18 | 72.81 | 72.95 | 39,478 | -1.31(-1.77%) |
Oct 18, 2012 | 74.06 | 74.29 | 73.82 | 74.27 | 21,597 | -0.11(-0.15%) |
Oct 17, 2012 | 74.36 | 74.45 | 74.15 | 74.38 | 35,900 | +0.09(+0.13%) |
Oct 16, 2012 | 73.91 | 74.33 | 73.91 | 74.28 | 99,075 | +0.72(+0.98%) |
Oct 15, 2012 | 72.73 | 73.62 | 72.73 | 73.56 | 21,019 | +0.90(+1.24%) |
Oct 12, 2012 | 73.01 | 73.13 | 72.59 | 72.66 | 28,097 | -0.11(-0.15%) |
Oct 11, 2012 | 72.95 | 73.25 | 72.77 | 72.77 | 191,058 | +0.09(+0.13%) |
Oct 10, 2012 | 73.21 | 73.21 | 72.45 | 72.68 | 31,118 | -0.49(-0.67%) |
Oct 09, 2012 | 73.95 | 73.95 | 73.17 | 73.17 | 44,934 | -1.03(-1.39%) |
Oct 08, 2012 | 74.12 | 74.21 | 73.86 | 74.20 | 27,941 | -0.08(-0.10%) |
Oct 05, 2012 | 74.46 | 74.64 | 74.12 | 74.27 | 52,152 | +0.06(+0.08%) |
Oct 04, 2012 | 73.99 | 74.44 | 73.87 | 74.21 | 35,440 | +0.39(+0.53%) |
Oct 03, 2012 | 73.40 | 73.85 | 73.27 | 73.82 | 39,259 | +0.53(+0.72%) |
Oct 02, 2012 | 73.19 | 73.42 | 72.90 | 73.29 | 92,558 | +0.46(+0.64%) |
Oct 01, 2012 | 72.66 | 73.27 | 72.66 | 72.83 | 374,705 | +0.34(+0.47%) |
Sep 28, 2012 | 72.55 | 72.64 | 72.16 | 72.48 | 125,861 | -0.26(-0.35%) |
Sep 27, 2012 | 72.52 | 72.90 | 72.38 | 72.74 | 44,354 | +0.51(+0.71%) |
Sep 26, 2012 | 72.73 | 72.97 | 72.20 | 72.23 | 53,831 | -0.46(-0.64%) |
Sep 25, 2012 | 72.89 | 73.45 | 72.68 | 72.69 | 265,389 | -0.09(-0.13%) |
Sep 24, 2012 | 72.44 | 72.89 | 72.44 | 72.78 | 79,999 | +0.02(+0.02%) |
Sep 21, 2012 | 72.56 | 72.92 | 72.52 | 72.77 | 35,947 | +0.37(+0.51%) |
Sep 20, 2012 | 72.09 | 72.42 | 71.93 | 72.40 | 23,884 | +0.26(+0.37%) |
Sep 19, 2012 | 72.19 | 72.38 | 72.04 | 72.13 | 22,689 | +0.06(+0.08%) |
Sep 18, 2012 | 71.78 | 72.16 | 71.71 | 72.07 | 64,913 | +0.32(+0.44%) |
Sep 17, 2012 | 71.39 | 71.81 | 71.39 | 71.76 | 27,350 | +0.38(+0.53%) |
Sep 14, 2012 | 71.72 | 71.73 | 71.27 | 71.38 | 25,269 | -0.25(-0.35%) |
Sep 13, 2012 | 70.80 | 71.73 | 70.79 | 71.63 | 26,261 | +0.71(+1.00%) |
Sep 12, 2012 | 71.07 | 71.10 | 70.82 | 70.92 | 32,969 | +0.04(+0.06%) |
Sep 11, 2012 | 71.01 | 71.09 | 70.84 | 70.88 | 28,870 | -0.03(-0.04%) |
Sep 10, 2012 | 71.05 | 71.16 | 70.91 | 70.91 | 13,434 | -0.19(-0.27%) |
Sep 07, 2012 | 71.30 | 71.30 | 70.90 | 71.10 | 25,341 | -0.02(-0.02%) |
Sep 06, 2012 | 70.26 | 71.16 | 70.26 | 71.12 | 23,536 | +1.15(+1.65%) |
Sep 05, 2012 | 70.09 | 70.23 | 69.80 | 69.97 | 45,985 | +0.03(+0.05%) |
Sep 04, 2012 | 69.66 | 70.11 | 69.34 | 69.93 | 147,697 | +0.26(+0.37%) |
Aug 31, 2012 | 69.87 | 69.90 | 69.37 | 69.68 | 38,657 | +0.24(+0.34%) |
Aug 30, 2012 | 69.46 | 69.61 | 69.20 | 69.44 | 26,204 | -0.21(-0.31%) |
Aug 29, 2012 | 69.49 | 69.93 | 69.49 | 69.65 | 36,811 | +0.13(+0.18%) |
Aug 27, 2012 | 69.34 | 69.74 | 69.31 | 69.52 | 65,225 | +0.03(+0.04%) |
Aug 24, 2012 | 68.92 | 69.58 | 68.92 | 69.50 | 37,840 | +0.59(+0.85%) |
Aug 23, 2012 | 68.87 | 69.01 | 68.76 | 68.91 | 43,595 | -0.07(-0.10%) |
Aug 22, 2012 | 68.80 | 69.08 | 68.78 | 68.98 | 19,207 | +0.09(+0.12%) |
Aug 21, 2012 | 69.07 | 69.31 | 68.86 | 68.89 | 33,818 | -0.26(-0.38%) |
Aug 20, 2012 | 68.90 | 69.16 | 68.89 | 69.16 | 46,744 | +0.18(+0.26%) |
Aug 17, 2012 | 69.28 | 69.28 | 68.81 | 68.98 | 27,054 | -0.27(-0.39%) |
Aug 16, 2012 | 69.31 | 69.41 | 69.02 | 69.25 | 15,552 | -0.14(-0.20%) |
Aug 15, 2012 | 69.30 | 69.54 | 69.25 | 69.39 | 29,979 | +0.25(+0.36%) |
Aug 14, 2012 | 69.16 | 69.28 | 69.07 | 69.14 | 19,747 | +0.22(+0.32%) |
Aug 13, 2012 | 69.06 | 69.06 | 68.65 | 68.92 | 20,115 | -0.20(-0.30%) |
Aug 10, 2012 | 68.79 | 69.16 | 68.74 | 69.12 | 40,363 | +0.32(+0.47%) |
Aug 09, 2012 | 68.76 | 69.10 | 68.69 | 68.80 | 57,308 | -0.07(-0.10%) |
Aug 08, 2012 | 68.59 | 68.98 | 68.59 | 68.87 | 28,826 | +0.19(+0.28%) |
Aug 07, 2012 | 68.72 | 68.90 | 68.63 | 68.68 | 130,170 | -0.09(-0.12%) |
Aug 06, 2012 | 68.92 | 68.93 | 68.65 | 68.76 | 148,303 | +0.09(+0.14%) |
Aug 03, 2012 | 68.42 | 69.06 | 68.42 | 68.67 | 16,404 | +0.81(+1.19%) |
Aug 02, 2012 | 68.02 | 68.25 | 67.47 | 67.86 | 17,791 | -0.60(-0.87%) |
Aug 01, 2012 | 68.67 | 68.98 | 68.41 | 68.46 | 108,308 | -0.08(-0.11%) |
Jul 31, 2012 | 69.00 | 69.15 | 68.50 | 68.53 | 27,656 | -0.39(-0.57%) |
Jul 30, 2012 | 69.22 | 69.22 | 68.89 | 68.93 | 18,033 | -0.38(-0.55%) |
Jul 27, 2012 | 68.04 | 69.46 | 68.04 | 69.31 | 28,350 | +1.62(+2.40%) |
Jul 26, 2012 | 67.76 | 68.03 | 67.51 | 67.69 | 65,980 | +0.67(+1.00%) |
Jul 25, 2012 | 67.01 | 67.18 | 66.69 | 67.01 | 37,219 | +0.20(+0.31%) |
Jul 24, 2012 | 67.58 | 67.58 | 66.44 | 66.81 | 26,128 | -0.76(-1.12%) |
Jul 23, 2012 | 67.59 | 67.68 | 67.19 | 67.57 | 37,195 | -0.78(-1.14%) |
Jul 20, 2012 | 68.90 | 68.90 | 68.29 | 68.35 | 24,894 | -0.90(-1.29%) |
Jul 19, 2012 | 69.42 | 69.42 | 68.91 | 69.24 | 46,623 | -0.08(-0.11%) |
Jul 18, 2012 | 68.96 | 69.43 | 68.79 | 69.32 | 144,950 | +0.22(+0.32%) |
Jul 17, 2012 | 68.36 | 69.24 | 68.22 | 69.10 | 44,343 | +0.84(+1.24%) |
Jul 16, 2012 | 68.12 | 68.37 | 67.98 | 68.25 | 12,115 | +0.04(+0.06%) |
Jul 13, 2012 | 67.58 | 68.25 | 67.58 | 68.21 | 47,807 | +0.78(+1.15%) |
Jul 12, 2012 | 67.06 | 67.64 | 66.86 | 67.43 | 28,419 | +0.18(+0.27%) |
Jul 11, 2012 | 67.33 | 67.40 | 66.90 | 67.25 | 68,243 | -0.06(-0.09%) |
Jul 10, 2012 | 68.02 | 68.10 | 67.14 | 67.31 | 19,642 | -0.49(-0.72%) |
Jul 09, 2012 | 67.24 | 67.82 | 67.24 | 67.80 | 32,278 | +0.44(+0.66%) |
Jul 06, 2012 | 67.39 | 67.49 | 67.04 | 67.36 | 58,403 | -0.40(-0.59%) |
Jul 05, 2012 | 67.71 | 68.02 | 67.68 | 67.76 | 45,938 | -0.29(-0.43%) |
Jul 03, 2012 | 68.12 | 68.28 | 67.91 | 68.05 | 25,844 | -0.09(-0.14%) |
Jul 02, 2012 | 67.58 | 68.22 | 67.58 | 68.14 | 134,586 | +0.31(+0.45%) |
Jun 29, 2012 | 67.50 | 67.83 | 67.42 | 67.83 | 57,884 | +1.28(+1.92%) |
Jun 28, 2012 | 66.49 | 66.56 | 65.87 | 66.56 | 25,390 | -0.24(-0.36%) |
Jun 27, 2012 | 66.21 | 67.01 | 66.21 | 66.80 | 39,689 | +0.73(+1.11%) |
Jun 26, 2012 | 65.97 | 66.22 | 65.81 | 66.07 | 25,097 | +0.28(+0.43%) |
Jun 25, 2012 | 65.92 | 66.01 | 65.75 | 65.79 | 190,963 | -0.89(-1.33%) |
Jun 22, 2012 | 66.20 | 66.79 | 66.12 | 66.67 | 28,727 | +0.82(+1.24%) |
Jun 21, 2012 | 66.78 | 66.88 | 65.83 | 65.85 | 48,975 | -0.88(-1.32%) |
Jun 20, 2012 | 66.66 | 66.95 | 66.44 | 66.73 | 30,046 | -0.14(-0.20%) |
Jun 19, 2012 | 66.48 | 67.06 | 66.48 | 66.87 | 16,858 | +0.65(+0.99%) |
Jun 18, 2012 | 65.65 | 66.29 | 65.65 | 66.22 | 21,680 | +0.32(+0.49%) |
Jun 15, 2012 | 65.66 | 65.94 | 65.63 | 65.89 | 33,109 | +0.44(+0.67%) |
Jun 14, 2012 | 65.19 | 65.62 | 65.08 | 65.45 | 15,005 | +0.89(+1.38%) |
Jun 13, 2012 | 64.66 | 65.05 | 64.54 | 64.56 | 13,547 | -0.14(-0.22%) |
Jun 12, 2012 | 64.25 | 64.70 | 63.99 | 64.70 | 19,903 | +0.63(+0.98%) |
Jun 11, 2012 | 65.02 | 65.02 | 64.08 | 64.08 | 27,428 | -0.71(-1.10%) |
Jun 08, 2012 | 64.18 | 64.82 | 64.16 | 64.79 | 20,064 | +0.54(+0.85%) |
Jun 07, 2012 | 64.85 | 64.85 | 64.21 | 64.25 | 47,300 | +0.00(+0.00%) |
Jun 06, 2012 | 63.61 | 64.25 | 63.55 | 64.25 | 76,825 | +0.82(+1.30%) |
Jun 05, 2012 | 62.86 | 63.47 | 62.81 | 63.42 | 22,093 | +0.43(+0.69%) |
Jun 04, 2012 | 62.87 | 63.04 | 62.57 | 62.99 | 72,048 | +0.14(+0.23%) |
Jun 01, 2012 | 63.43 | 63.55 | 62.79 | 62.84 | 55,262 | -1.22(-1.90%) |
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,302 | -0.25(-0.40%) |
May 30, 2012 | 64.53 | 64.59 | 64.22 | 64.31 | 38,919 | -0.52(-0.80%) |
May 29, 2012 | 64.81 | 65.12 | 64.58 | 64.83 | 430,809 | +0.23(+0.36%) |
May 25, 2012 | 64.66 | 64.92 | 64.49 | 64.60 | 10,000 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,962 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.46 | 64.04 | 25,107 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.98 | 64.24 | 64.39 | 79,275 | -0.16(-0.25%) |
May 21, 2012 | 63.98 | 64.55 | 63.90 | 64.55 | 20,014 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.64 | 63.77 | 59,515 | -0.62(-0.96%) |
May 17, 2012 | 65.10 | 65.14 | 64.39 | 64.39 | 31,776 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.16 | 22,332 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.48 | 64.88 | 65.06 | 16,397 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.67 | 64.99 | 65.41 | 17,951 | -0.20(-0.30%) |
May 11, 2012 | 65.49 | 66.05 | 65.49 | 65.61 | 31,661 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.83 | 65.55 | 65.57 | 11,966 | +0.40(+0.62%) |
May 09, 2012 | 65.15 | 65.50 | 64.80 | 65.16 | 48,039 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.93 | 65.77 | 31,918 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.78 | 65.08 | 65.57 | 113,364 | +0.29(+0.44%) |
May 04, 2012 | 65.96 | 65.96 | 65.25 | 65.28 | 23,875 | -0.88(-1.34%) |
May 03, 2012 | 66.51 | 66.51 | 66.04 | 66.17 | 23,064 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.47 | 17,050 | -0.08(-0.11%) |
May 01, 2012 | 66.21 | 66.79 | 66.06 | 66.55 | 46,817 | +0.23(+0.35%) |
Apr 30, 2012 | 66.43 | 66.60 | 66.18 | 66.32 | 379,668 | -0.14(-0.20%) |
Apr 27, 2012 | 66.50 | 66.62 | 66.20 | 66.45 | 29,219 | +0.11(+0.17%) |
Apr 26, 2012 | 66.10 | 66.45 | 65.95 | 66.34 | 25,197 | +0.00(+0.00%) |
Apr 25, 2012 | 65.93 | 66.42 | 65.93 | 66.34 | 10,022 | +0.76(+1.15%) |
Apr 24, 2012 | 65.43 | 65.73 | 65.34 | 65.59 | 23,673 | +0.16(+0.25%) |
Apr 23, 2012 | 65.29 | 65.44 | 65.17 | 65.43 | 17,832 | -0.43(-0.66%) |
Apr 20, 2012 | 65.74 | 66.18 | 65.70 | 65.86 | 25,073 | +0.31(+0.47%) |
Apr 19, 2012 | 65.63 | 66.05 | 65.28 | 65.55 | 29,266 | +0.27(+0.42%) |
Apr 18, 2012 | 65.30 | 65.49 | 65.27 | 65.28 | 17,807 | -0.08(-0.12%) |
Apr 17, 2012 | 64.71 | 65.45 | 64.71 | 65.36 | 17,262 | +0.89(+1.38%) |
Apr 16, 2012 | 64.66 | 64.66 | 64.23 | 64.47 | 85,558 | -0.01(-0.01%) |
Apr 13, 2012 | 65.10 | 65.10 | 64.47 | 64.47 | 33,072 | -0.69(-1.06%) |
Apr 12, 2012 | 64.87 | 65.23 | 64.82 | 65.16 | 13,169 | +0.38(+0.59%) |
Apr 11, 2012 | 65.01 | 65.12 | 64.76 | 64.78 | 43,456 | +0.22(+0.34%) |
Apr 10, 2012 | 65.30 | 65.46 | 64.54 | 64.56 | 38,239 | -0.88(-1.35%) |
Apr 09, 2012 | 65.58 | 65.71 | 65.43 | 65.44 | 36,827 | -0.95(-1.43%) |
Apr 05, 2012 | 66.15 | 66.40 | 66.04 | 66.40 | 12,327 | +0.04(+0.06%) |
Apr 04, 2012 | 66.51 | 66.51 | 66.21 | 66.35 | 8,827 | -0.48(-0.72%) |
Apr 03, 2012 | 66.60 | 66.85 | 66.48 | 66.83 | 140,098 | +0.15(+0.23%) |
Apr 02, 2012 | 66.43 | 66.84 | 66.31 | 66.68 | 73,665 | +0.24(+0.36%) |
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,418 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.44 | 65.92 | 36,292 | +0.12(+0.18%) |
Mar 28, 2012 | 66.00 | 66.25 | 65.47 | 65.80 | 25,250 | -0.14(-0.21%) |
Mar 27, 2012 | 66.01 | 66.23 | 65.89 | 65.94 | 32,850 | +0.10(+0.15%) |
Mar 26, 2012 | 65.17 | 65.86 | 65.10 | 65.83 | 24,744 | +1.11(+1.72%) |
Mar 23, 2012 | 64.57 | 64.74 | 64.47 | 64.72 | 59,984 | +0.14(+0.21%) |
Mar 22, 2012 | 64.33 | 64.67 | 64.31 | 64.59 | 18,511 | -0.19(-0.30%) |
Mar 21, 2012 | 64.79 | 64.89 | 64.65 | 64.78 | 9,296 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.68 | 64.81 | 163,004 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.27 | 64.97 | 65.10 | 309,191 | +0.03(+0.05%) |
Mar 16, 2012 | 65.10 | 65.36 | 65.02 | 65.07 | 31,239 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,575 | +0.20(+0.31%) |
Mar 14, 2012 | 64.89 | 65.07 | 64.78 | 64.89 | 109,542 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,178 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.16 | 63.92 | 64.02 | 13,524 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.26 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.34 | 63.96 | 63.34 | 63.82 | 37,755 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.12 | 62.80 | 63.03 | 24,381 | +0.24(+0.38%) |
Mar 06, 2012 | 63.34 | 63.43 | 62.65 | 62.80 | 53,240 | -0.96(-1.50%) |
Mar 05, 2012 | 63.80 | 64.00 | 63.61 | 63.75 | 10,830 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.90 | 24,393 | -0.10(-0.16%) |
Mar 01, 2012 | 63.67 | 64.09 | 63.67 | 64.00 | 88,231 | +0.28(+0.44%) |
Feb 29, 2012 | 63.99 | 64.20 | 63.72 | 63.73 | 105,373 | -0.40(-0.62%) |
Feb 28, 2012 | 63.86 | 64.20 | 63.75 | 64.12 | 35,470 | +0.32(+0.50%) |
Feb 27, 2012 | 63.36 | 64.00 | 63.34 | 63.80 | 386,569 | +0.04(+0.07%) |
Feb 24, 2012 | 63.57 | 63.84 | 63.55 | 63.76 | 25,924 | +0.31(+0.49%) |
Feb 23, 2012 | 63.36 | 63.52 | 63.30 | 63.45 | 28,568 | +0.07(+0.11%) |
Feb 22, 2012 | 63.26 | 63.51 | 63.13 | 63.38 | 45,638 | +0.05(+0.08%) |
Feb 21, 2012 | 63.89 | 63.90 | 63.23 | 63.33 | 384,800 | -0.49(-0.77%) |
Feb 17, 2012 | 64.08 | 64.08 | 63.78 | 63.82 | 26,027 | -0.31(-0.49%) |
Feb 16, 2012 | 63.61 | 64.15 | 63.60 | 64.13 | 22,396 | +0.51(+0.80%) |
Feb 15, 2012 | 63.89 | 63.99 | 63.52 | 63.62 | 36,133 | -0.03(-0.05%) |
Feb 14, 2012 | 63.56 | 63.82 | 63.43 | 63.66 | 30,207 | +0.06(+0.09%) |
Feb 13, 2012 | 63.32 | 63.73 | 63.32 | 63.60 | 35,108 | +0.51(+0.80%) |
Feb 10, 2012 | 62.82 | 63.09 | 62.75 | 63.09 | 149,261 | -0.18(-0.28%) |
Feb 09, 2012 | 63.54 | 63.54 | 63.07 | 63.27 | 28,498 | -0.18(-0.28%) |
Feb 08, 2012 | 63.54 | 63.73 | 63.19 | 63.45 | 49,351 | -0.21(-0.33%) |
Feb 07, 2012 | 63.24 | 63.66 | 63.17 | 63.66 | 30,051 | +0.14(+0.23%) |
Feb 06, 2012 | 63.52 | 63.70 | 63.30 | 63.51 | 70,207 | -0.14(-0.23%) |
Feb 03, 2012 | 63.82 | 63.84 | 63.53 | 63.66 | 79,673 | +0.25(+0.39%) |
Feb 02, 2012 | 63.49 | 63.49 | 63.00 | 63.41 | 44,963 | -0.10(-0.16%) |