Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |
Jan 02, 2013 | 70.55 | 70.55 | 69.11 | 69.24 | 196,679 | +0.02(+0.03%) |
Dec 31, 2012 | 68.64 | 69.38 | 68.64 | 69.22 | 55,691 | +0.85(+1.24%) |
Dec 28, 2012 | 69.30 | 69.40 | 68.15 | 68.37 | 69,845 | -1.20(-1.72%) |
Dec 27, 2012 | 68.66 | 69.68 | 68.66 | 69.57 | 91,084 | +1.68(+2.47%) |
Dec 26, 2012 | 67.74 | 68.00 | 67.54 | 67.89 | 17,795 | +0.62(+0.92%) |
Dec 24, 2012 | 67.34 | 67.49 | 66.92 | 67.27 | 23,039 | +0.60(+0.90%) |
Dec 21, 2012 | 66.41 | 67.38 | 66.38 | 66.67 | 38,198 | -0.11(-0.16%) |
Dec 20, 2012 | 66.78 | 67.38 | 66.26 | 66.78 | 35,787 | -1.46(-2.14%) |
Dec 19, 2012 | 67.80 | 68.69 | 67.80 | 68.24 | 60,232 | +0.55(+0.81%) |
Dec 18, 2012 | 68.51 | 68.60 | 67.36 | 67.69 | 152,812 | -1.05(-1.53%) |
Dec 17, 2012 | 68.36 | 68.82 | 68.21 | 68.74 | 203,780 | -0.39(-0.56%) |
Dec 14, 2012 | 68.68 | 69.20 | 68.66 | 69.13 | 36,617 | +1.11(+1.63%) |
Dec 13, 2012 | 66.91 | 68.14 | 66.78 | 68.02 | 52,876 | -0.22(-0.32%) |
Dec 12, 2012 | 68.55 | 68.78 | 68.15 | 68.24 | 26,766 | +0.14(+0.21%) |
Dec 11, 2012 | 68.24 | 68.64 | 68.07 | 68.10 | 35,783 | -0.80(-1.16%) |
Dec 10, 2012 | 69.05 | 69.29 | 68.69 | 68.90 | 40,661 | +0.38(+0.55%) |
Dec 07, 2012 | 68.77 | 68.81 | 67.79 | 68.52 | 142,905 | +0.33(+0.48%) |
Dec 06, 2012 | 67.50 | 68.68 | 67.42 | 68.19 | 28,917 | +0.95(+1.41%) |
Dec 05, 2012 | 66.41 | 67.57 | 66.06 | 67.24 | 51,740 | +0.39(+0.58%) |
Dec 04, 2012 | 66.76 | 67.31 | 66.70 | 66.85 | 53,345 | -0.38(-0.56%) |
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |
Nov 01, 2012 | 60.42 | 60.58 | 60.04 | 60.16 | 22,624 | +0.44(+0.74%) |
Oct 31, 2012 | 59.71 | 59.99 | 59.54 | 59.72 | 33,410 | +1.15(+1.96%) |
Oct 26, 2012 | 59.46 | 58.57 | 58.57 | 58.57 | 33,200 | -0.89(-1.50%) |
Oct 25, 2012 | 59.50 | 59.87 | 59.04 | 59.46 | 52,513 | +1.10(+1.88%) |
Oct 24, 2012 | 58.88 | 59.03 | 57.81 | 58.36 | 57,886 | +0.00(+0.00%) |
Oct 23, 2012 | 59.38 | 59.38 | 58.17 | 58.36 | 229,176 | -3.30(-5.35%) |
Oct 19, 2012 | 62.61 | 62.61 | 61.02 | 61.66 | 37,817 | -1.56(-2.47%) |
Oct 18, 2012 | 63.70 | 64.00 | 63.18 | 63.22 | 14,462 | -0.80(-1.25%) |
Oct 17, 2012 | 63.44 | 64.31 | 63.24 | 64.02 | 23,678 | +1.20(+1.91%) |
Oct 16, 2012 | 62.70 | 62.95 | 62.57 | 62.82 | 16,012 | +0.61(+0.98%) |
Oct 15, 2012 | 62.67 | 62.74 | 61.53 | 62.21 | 57,948 | -0.38(-0.61%) |
Oct 12, 2012 | 63.56 | 63.78 | 62.40 | 62.59 | 35,086 | -1.46(-2.28%) |
Oct 11, 2012 | 63.73 | 64.32 | 63.73 | 64.05 | 8,611 | +0.17(+0.27%) |
Oct 10, 2012 | 64.00 | 64.40 | 63.68 | 63.88 | 25,607 | -0.70(-1.09%) |
Oct 09, 2012 | 64.83 | 65.14 | 64.30 | 64.58 | 36,333 | -0.10(-0.16%) |
Oct 08, 2012 | 64.36 | 64.76 | 64.16 | 64.68 | 20,823 | -0.15(-0.23%) |
Oct 05, 2012 | 65.67 | 65.75 | 64.64 | 64.83 | 137,413 | -1.49(-2.25%) |
Oct 04, 2012 | 65.26 | 66.51 | 65.21 | 66.32 | 53,960 | +2.00(+3.11%) |
Oct 03, 2012 | 64.36 | 64.70 | 64.03 | 64.32 | 60,612 | +0.10(+0.16%) |
Oct 02, 2012 | 63.71 | 64.48 | 63.56 | 64.22 | 40,879 | +1.07(+1.69%) |
Oct 01, 2012 | 63.64 | 64.16 | 63.14 | 63.15 | 73,172 | +0.30(+0.48%) |
Sep 28, 2012 | 62.76 | 63.06 | 62.56 | 62.85 | 36,059 | +0.31(+0.50%) |
Sep 27, 2012 | 62.50 | 62.64 | 62.05 | 62.54 | 44,587 | +0.89(+1.44%) |
Sep 26, 2012 | 61.51 | 61.91 | 60.71 | 61.65 | 67,856 | -0.95(-1.52%) |
Sep 25, 2012 | 63.23 | 63.81 | 62.60 | 62.60 | 54,651 | -0.94(-1.48%) |
Sep 24, 2012 | 62.74 | 63.62 | 62.56 | 63.54 | 108,874 | -2.24(-3.41%) |
Sep 21, 2012 | 66.16 | 66.32 | 65.72 | 65.78 | 62,244 | +0.55(+0.84%) |
Sep 20, 2012 | 65.15 | 65.50 | 64.54 | 65.23 | 303,628 | -0.80(-1.21%) |
Sep 19, 2012 | 66.36 | 66.36 | 65.80 | 66.03 | 66,338 | +0.57(+0.87%) |
Sep 18, 2012 | 66.84 | 67.51 | 65.26 | 65.46 | 72,428 | -1.10(-1.65%) |
Sep 17, 2012 | 67.94 | 68.78 | 66.53 | 66.56 | 140,222 | -1.96(-2.86%) |
Sep 14, 2012 | 68.68 | 69.21 | 68.30 | 68.52 | 144,792 | +0.94(+1.39%) |
Sep 13, 2012 | 67.33 | 68.45 | 66.32 | 67.58 | 208,964 | +0.83(+1.24%) |
Sep 12, 2012 | 67.10 | 67.23 | 66.31 | 66.75 | 117,137 | +0.87(+1.32%) |
Sep 11, 2012 | 66.20 | 66.70 | 65.84 | 65.88 | 75,399 | +0.29(+0.44%) |
Sep 10, 2012 | 64.87 | 66.15 | 64.75 | 65.59 | 146,512 | +1.18(+1.83%) |
Sep 07, 2012 | 63.91 | 64.55 | 63.47 | 64.41 | 89,145 | +0.83(+1.31%) |
Sep 06, 2012 | 63.72 | 64.03 | 63.33 | 63.58 | 92,589 | +0.15(+0.24%) |
Sep 05, 2012 | 63.05 | 63.61 | 62.82 | 63.43 | 76,568 | +0.33(+0.52%) |
Sep 04, 2012 | 62.98 | 63.30 | 62.61 | 63.10 | 65,138 | +1.36(+2.20%) |
Aug 31, 2012 | 61.27 | 61.97 | 59.61 | 61.74 | 43,983 | +1.20(+1.98%) |
Aug 30, 2012 | 62.57 | 62.61 | 60.25 | 60.54 | 60,281 | -1.71(-2.75%) |
Aug 29, 2012 | 62.49 | 63.15 | 62.09 | 62.25 | 48,751 | -1.70(-2.66%) |
Aug 27, 2012 | 63.68 | 64.50 | 63.54 | 63.95 | 63,001 | -0.42(-0.65%) |
Aug 24, 2012 | 64.01 | 64.43 | 63.45 | 64.37 | 125,565 | +0.12(+0.19%) |
Aug 23, 2012 | 63.42 | 64.67 | 63.13 | 64.25 | 325,235 | +2.21(+3.56%) |
Aug 22, 2012 | 61.98 | 62.40 | 61.48 | 62.04 | 92,926 | +0.65(+1.06%) |
Aug 21, 2012 | 60.75 | 61.67 | 60.75 | 61.39 | 83,239 | +1.47(+2.45%) |
Aug 20, 2012 | 59.13 | 59.98 | 59.09 | 59.92 | 36,015 | +0.00(+0.00%) |
Aug 17, 2012 | 59.04 | 59.98 | 58.57 | 59.92 | 382,441 | +2.43(+4.23%) |
Aug 16, 2012 | 56.74 | 57.87 | 56.74 | 57.49 | 39,612 | +0.71(+1.25%) |
Aug 15, 2012 | 56.69 | 56.98 | 56.54 | 56.78 | 18,468 | -0.08(-0.14%) |
Aug 14, 2012 | 56.60 | 57.55 | 56.60 | 56.86 | 22,872 | +0.37(+0.65%) |
Aug 13, 2012 | 56.93 | 57.05 | 56.43 | 56.49 | 49,922 | -0.79(-1.38%) |
Aug 10, 2012 | 56.93 | 57.38 | 56.89 | 57.28 | 31,354 | -0.39(-0.67%) |
Aug 09, 2012 | 57.44 | 58.07 | 57.44 | 57.67 | 21,231 | +0.04(+0.08%) |
Aug 08, 2012 | 57.64 | 57.84 | 57.57 | 57.62 | 15,615 | -0.01(-0.02%) |
Aug 07, 2012 | 57.61 | 57.91 | 57.59 | 57.63 | 19,671 | +0.64(+1.12%) |
Aug 06, 2012 | 56.83 | 57.30 | 56.70 | 56.99 | 38,986 | +0.15(+0.26%) |
Aug 03, 2012 | 56.59 | 57.25 | 56.46 | 56.84 | 22,594 | +0.94(+1.68%) |
Aug 02, 2012 | 56.46 | 56.80 | 55.51 | 55.90 | 58,941 | -1.34(-2.34%) |
Aug 01, 2012 | 57.60 | 57.84 | 56.00 | 57.24 | 57,524 | -0.73(-1.26%) |
Jul 31, 2012 | 58.19 | 58.24 | 57.81 | 57.97 | 73,116 | +0.02(+0.04%) |
Jul 30, 2012 | 56.93 | 58.53 | 56.93 | 57.95 | 35,587 | +1.08(+1.89%) |
Jul 27, 2012 | 56.50 | 56.99 | 56.13 | 56.87 | 32,856 | +0.76(+1.35%) |
Jul 26, 2012 | 56.32 | 56.54 | 55.92 | 56.11 | 20,417 | +0.46(+0.83%) |
Jul 25, 2012 | 55.71 | 55.82 | 55.33 | 55.65 | 33,182 | +0.30(+0.54%) |
Jul 24, 2012 | 55.84 | 55.99 | 54.74 | 55.35 | 80,806 | -0.89(-1.58%) |
Jul 23, 2012 | 55.97 | 56.37 | 55.62 | 56.24 | 53,100 | -0.33(-0.58%) |
Jul 20, 2012 | 56.74 | 57.06 | 56.57 | 56.57 | 42,438 | -0.93(-1.62%) |
Jul 19, 2012 | 56.91 | 57.65 | 56.91 | 57.50 | 16,544 | +0.80(+1.41%) |
Jul 18, 2012 | 57.09 | 57.09 | 56.57 | 56.70 | 72,244 | -0.64(-1.12%) |
Jul 17, 2012 | 57.14 | 57.58 | 56.57 | 57.34 | 60,944 | +0.43(+0.76%) |
Jul 16, 2012 | 57.47 | 57.47 | 56.72 | 56.91 | 24,119 | -0.48(-0.84%) |
Jul 13, 2012 | 57.01 | 57.68 | 57.01 | 57.39 | 18,029 | +0.55(+0.97%) |
Jul 12, 2012 | 56.49 | 57.07 | 56.22 | 56.84 | 23,575 | -0.50(-0.87%) |
Jul 11, 2012 | 56.82 | 57.42 | 56.79 | 57.34 | 28,079 | +0.69(+1.22%) |
Jul 10, 2012 | 57.70 | 57.85 | 56.41 | 56.65 | 21,888 | -0.83(-1.44%) |
Jul 09, 2012 | 57.37 | 57.57 | 57.34 | 57.48 | 24,285 | +0.76(+1.34%) |
Jul 06, 2012 | 57.56 | 57.91 | 56.72 | 56.72 | 23,332 | -0.98(-1.70%) |
Jul 05, 2012 | 57.74 | 58.31 | 57.59 | 57.70 | 39,314 | -1.27(-2.15%) |
Jul 03, 2012 | 58.25 | 59.04 | 58.25 | 58.97 | 94,367 | +2.23(+3.93%) |
Jul 02, 2012 | 57.35 | 57.36 | 56.72 | 56.74 | 46,985 | -0.59(-1.03%) |
Jun 29, 2012 | 56.87 | 57.70 | 56.45 | 57.33 | 54,203 | +1.69(+3.04%) |
Jun 28, 2012 | 56.59 | 56.70 | 55.21 | 55.64 | 461,571 | -1.14(-2.01%) |
Jun 27, 2012 | 57.70 | 57.70 | 56.76 | 56.78 | 105,300 | -1.88(-3.20%) |
Jun 26, 2012 | 59.20 | 59.26 | 58.31 | 58.66 | 17,105 | -1.08(-1.81%) |
Jun 25, 2012 | 59.67 | 59.94 | 59.51 | 59.74 | 27,837 | -0.29(-0.48%) |
Jun 22, 2012 | 59.85 | 60.04 | 59.59 | 60.03 | 85,161 | +0.09(+0.15%) |
Jun 21, 2012 | 60.74 | 60.93 | 59.53 | 59.94 | 73,852 | -1.26(-2.06%) |
Jun 20, 2012 | 61.71 | 62.25 | 60.36 | 61.20 | 45,735 | -0.91(-1.46%) |
Jun 19, 2012 | 62.51 | 62.65 | 61.64 | 62.11 | 38,143 | -0.21(-0.34%) |
Jun 18, 2012 | 62.16 | 62.49 | 62.01 | 62.32 | 70,571 | +0.56(+0.91%) |
Jun 15, 2012 | 62.50 | 62.63 | 61.47 | 61.76 | 88,305 | -0.70(-1.12%) |
Jun 14, 2012 | 61.37 | 62.95 | 60.78 | 62.46 | 85,948 | +1.45(+2.38%) |
Jun 13, 2012 | 61.62 | 61.88 | 60.86 | 61.01 | 33,846 | -0.56(-0.91%) |
Jun 12, 2012 | 61.40 | 61.67 | 60.87 | 61.57 | 36,282 | +0.22(+0.36%) |
Jun 11, 2012 | 61.38 | 61.75 | 60.92 | 61.35 | 57,589 | +1.20(+2.00%) |
Jun 08, 2012 | 60.51 | 60.71 | 60.15 | 60.15 | 31,775 | -1.20(-1.96%) |
Jun 07, 2012 | 62.25 | 62.25 | 61.14 | 61.35 | 31,104 | -0.59(-0.95%) |
Jun 06, 2012 | 61.51 | 62.26 | 61.39 | 61.94 | 46,979 | +0.50(+0.81%) |
Jun 05, 2012 | 60.59 | 61.50 | 60.48 | 61.44 | 35,159 | +1.05(+1.74%) |
Jun 04, 2012 | 60.36 | 60.60 | 59.95 | 60.39 | 89,419 | +0.19(+0.31%) |
Jun 01, 2012 | 60.37 | 60.81 | 59.69 | 60.20 | 85,518 | -0.11(-0.18%) |
May 31, 2012 | 60.06 | 60.58 | 59.37 | 60.31 | 47,843 | +0.29(+0.48%) |
May 30, 2012 | 58.88 | 60.02 | 58.24 | 60.02 | 110,340 | +0.50(+0.84%) |
May 29, 2012 | 60.06 | 60.50 | 59.11 | 59.52 | 83,984 | +1.27(+2.18%) |
May 25, 2012 | 58.13 | 58.41 | 57.79 | 58.25 | 64,766 | +0.48(+0.83%) |
May 24, 2012 | 58.98 | 59.10 | 57.62 | 57.77 | 52,669 | -0.76(-1.30%) |
May 23, 2012 | 59.65 | 59.85 | 57.72 | 58.53 | 139,357 | -1.81(-3.00%) |
May 22, 2012 | 60.56 | 60.76 | 59.86 | 60.34 | 49,054 | -0.20(-0.33%) |
May 21, 2012 | 60.07 | 60.69 | 60.07 | 60.54 | 25,536 | +0.98(+1.65%) |
May 18, 2012 | 60.02 | 60.36 | 59.28 | 59.56 | 48,847 | +0.09(+0.15%) |
May 17, 2012 | 59.14 | 60.00 | 59.10 | 59.47 | 121,960 | +1.13(+1.94%) |
May 16, 2012 | 58.69 | 59.24 | 57.98 | 58.34 | 103,799 | -0.26(-0.44%) |
May 15, 2012 | 58.89 | 59.33 | 58.35 | 58.60 | 159,006 | +0.39(+0.67%) |
May 14, 2012 | 59.38 | 59.38 | 58.21 | 58.21 | 110,453 | -1.05(-1.77%) |
May 11, 2012 | 59.70 | 60.44 | 59.16 | 59.26 | 91,489 | -1.33(-2.20%) |
May 10, 2012 | 61.13 | 61.35 | 60.57 | 60.59 | 51,549 | +0.16(+0.26%) |
May 09, 2012 | 60.58 | 60.95 | 60.10 | 60.43 | 221,093 | -0.92(-1.50%) |
May 08, 2012 | 62.46 | 62.63 | 61.32 | 61.35 | 106,154 | -2.57(-4.02%) |
May 07, 2012 | 64.44 | 64.45 | 63.61 | 63.92 | 99,628 | -0.36(-0.56%) |
May 04, 2012 | 65.21 | 65.60 | 64.09 | 64.28 | 133,644 | -0.89(-1.37%) |
May 03, 2012 | 65.50 | 65.60 | 65.04 | 65.17 | 157,966 | -0.65(-0.99%) |
May 02, 2012 | 66.07 | 66.23 | 65.82 | 65.82 | 70,505 | -1.39(-2.07%) |
May 01, 2012 | 67.16 | 67.52 | 66.91 | 67.21 | 110,889 | -0.20(-0.30%) |
Apr 30, 2012 | 66.95 | 67.41 | 66.60 | 67.41 | 99,347 | +0.08(+0.12%) |
Apr 27, 2012 | 66.93 | 67.40 | 66.64 | 67.33 | 153,055 | +1.04(+1.57%) |
Apr 26, 2012 | 65.11 | 66.45 | 64.92 | 66.29 | 104,728 | +0.83(+1.27%) |
Apr 25, 2012 | 65.66 | 65.86 | 64.25 | 65.46 | 181,139 | -0.42(-0.64%) |
Apr 24, 2012 | 66.65 | 66.73 | 65.61 | 65.88 | 180,136 | -0.41(-0.62%) |
Apr 23, 2012 | 65.78 | 66.34 | 65.62 | 66.29 | 95,994 | -0.33(-0.50%) |
Apr 20, 2012 | 65.60 | 66.85 | 65.60 | 66.62 | 154,398 | +1.12(+1.71%) |
Apr 19, 2012 | 64.98 | 65.89 | 64.96 | 65.50 | 82,417 | +0.85(+1.31%) |
Apr 18, 2012 | 65.08 | 65.46 | 64.65 | 64.65 | 31,807 | -0.75(-1.15%) |
Apr 17, 2012 | 64.51 | 65.40 | 63.92 | 65.40 | 38,035 | +0.94(+1.46%) |
Apr 16, 2012 | 63.84 | 64.46 | 63.46 | 64.46 | 47,913 | +0.82(+1.29%) |
Apr 13, 2012 | 63.76 | 64.19 | 63.31 | 63.64 | 57,363 | -0.91(-1.41%) |
Apr 12, 2012 | 63.38 | 64.59 | 63.32 | 64.55 | 86,350 | +1.65(+2.62%) |
Apr 11, 2012 | 63.09 | 63.24 | 62.46 | 62.90 | 42,590 | -0.08(-0.13%) |
Apr 10, 2012 | 62.85 | 63.10 | 62.00 | 62.98 | 74,193 | -0.32(-0.51%) |
Apr 09, 2012 | 63.88 | 63.96 | 63.30 | 63.30 | 33,042 | -0.45(-0.71%) |
Apr 05, 2012 | 62.98 | 63.84 | 62.59 | 63.75 | 200,438 | +1.18(+1.89%) |
Apr 04, 2012 | 63.50 | 64.29 | 62.25 | 62.57 | 95,531 | -2.06(-3.19%) |
Apr 03, 2012 | 65.23 | 65.23 | 64.28 | 64.63 | 101,969 | -0.33(-0.51%) |
Apr 02, 2012 | 65.04 | 65.65 | 64.79 | 64.96 | 43,296 | +0.49(+0.76%) |
Mar 30, 2012 | 64.15 | 64.55 | 63.46 | 64.47 | 86,179 | +0.80(+1.26%) |
Mar 29, 2012 | 64.28 | 64.40 | 63.18 | 63.67 | 82,373 | -0.10(-0.16%) |
Mar 28, 2012 | 64.35 | 64.37 | 63.51 | 63.77 | 109,343 | -1.18(-1.82%) |
Mar 27, 2012 | 65.75 | 66.11 | 64.83 | 64.95 | 69,289 | -0.86(-1.31%) |
Mar 26, 2012 | 65.47 | 66.10 | 65.30 | 65.81 | 68,932 | +0.78(+1.20%) |
Mar 23, 2012 | 64.78 | 65.43 | 64.59 | 65.03 | 98,944 | +0.63(+0.98%) |
Mar 22, 2012 | 64.52 | 65.32 | 64.08 | 64.40 | 175,879 | -3.17(-4.69%) |
Mar 21, 2012 | 68.45 | 68.65 | 67.54 | 67.57 | 71,179 | -0.80(-1.17%) |
Mar 20, 2012 | 68.82 | 69.14 | 68.21 | 68.37 | 137,846 | -1.42(-2.04%) |
Mar 19, 2012 | 68.98 | 69.85 | 68.89 | 69.80 | 95,292 | +0.78(+1.12%) |
Mar 16, 2012 | 69.13 | 69.44 | 68.80 | 69.02 | 43,334 | -0.78(-1.12%) |
Mar 15, 2012 | 68.58 | 69.97 | 68.22 | 69.80 | 226,012 | +1.02(+1.48%) |
Mar 14, 2012 | 68.88 | 69.31 | 68.20 | 68.78 | 129,996 | -0.78(-1.12%) |
Mar 13, 2012 | 69.11 | 69.99 | 69.02 | 69.56 | 133,178 | +0.20(+0.29%) |
Mar 12, 2012 | 69.72 | 69.83 | 68.87 | 69.36 | 123,906 | -0.20(-0.29%) |
Mar 09, 2012 | 68.47 | 70.05 | 68.39 | 69.56 | 132,918 | +0.56(+0.81%) |
Mar 08, 2012 | 68.52 | 69.44 | 67.97 | 69.00 | 106,025 | +1.39(+2.06%) |
Mar 07, 2012 | 66.73 | 67.78 | 66.73 | 67.61 | 171,740 | +2.24(+3.43%) |
Mar 06, 2012 | 66.43 | 67.61 | 65.14 | 65.37 | 317,208 | -4.15(-5.97%) |
Mar 05, 2012 | 69.60 | 69.79 | 69.31 | 69.52 | 73,718 | -0.80(-1.14%) |
Mar 02, 2012 | 70.37 | 71.00 | 70.12 | 70.32 | 46,241 | -0.13(-0.19%) |
Mar 01, 2012 | 69.47 | 70.87 | 69.24 | 70.46 | 67,554 | +1.26(+1.82%) |
Feb 29, 2012 | 71.38 | 71.66 | 69.02 | 69.20 | 124,259 | -2.07(-2.91%) |
Feb 28, 2012 | 70.25 | 71.48 | 70.10 | 71.27 | 84,162 | +1.84(+2.65%) |
Feb 27, 2012 | 69.93 | 70.03 | 69.38 | 69.43 | 64,987 | -0.90(-1.28%) |
Feb 24, 2012 | 70.26 | 70.75 | 69.96 | 70.33 | 54,871 | -0.57(-0.81%) |
Feb 23, 2012 | 70.89 | 71.11 | 70.46 | 70.90 | 64,892 | -0.61(-0.85%) |
Feb 22, 2012 | 70.81 | 71.54 | 70.73 | 71.51 | 317,757 | +1.40(+2.00%) |
Feb 21, 2012 | 70.04 | 70.46 | 69.74 | 70.11 | 97,236 | +2.51(+3.71%) |
Feb 17, 2012 | 68.75 | 68.75 | 67.60 | 67.60 | 49,338 | -1.03(-1.50%) |
Feb 16, 2012 | 67.73 | 68.95 | 67.48 | 68.63 | 102,856 | +1.17(+1.73%) |
Feb 15, 2012 | 68.31 | 68.42 | 67.28 | 67.46 | 86,538 | -0.40(-0.59%) |
Feb 14, 2012 | 67.94 | 68.15 | 67.52 | 67.86 | 110,399 | -0.99(-1.44%) |
Feb 13, 2012 | 69.30 | 69.39 | 68.75 | 68.85 | 65,132 | -0.70(-1.01%) |
Feb 10, 2012 | 69.03 | 69.63 | 68.75 | 69.55 | 87,740 | -0.56(-0.80%) |
Feb 09, 2012 | 70.87 | 70.90 | 69.93 | 70.11 | 60,163 | -0.49(-0.69%) |
Feb 08, 2012 | 70.03 | 70.88 | 69.63 | 70.60 | 132,849 | +0.68(+0.97%) |
Feb 07, 2012 | 69.25 | 70.17 | 68.98 | 69.92 | 129,916 | +0.10(+0.14%) |
Feb 06, 2012 | 68.91 | 69.98 | 68.75 | 69.82 | 131,979 | -0.04(-0.06%) |
Feb 03, 2012 | 70.13 | 70.32 | 69.59 | 69.86 | 102,375 | -0.10(-0.14%) |
Feb 02, 2012 | 69.03 | 70.05 | 69.03 | 69.96 | 223,167 | +0.93(+1.35%) |