Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.59 | 82.11 | 81.28 | 81.46 | 2,080,767 | -0.15(-0.19%) |
Jan 30, 2013 | 81.99 | 82.08 | 81.43 | 81.61 | 2,436,914 | -0.66(-0.80%) |
Jan 29, 2013 | 81.31 | 82.41 | 81.27 | 82.27 | 2,604,313 | +0.69(+0.85%) |
Jan 28, 2013 | 81.69 | 81.79 | 81.19 | 81.58 | 2,049,825 | +0.10(+0.13%) |
Jan 25, 2013 | 81.96 | 82.09 | 81.20 | 81.48 | 2,026,018 | -0.42(-0.52%) |
Jan 24, 2013 | 81.50 | 82.41 | 81.42 | 81.90 | 1,903,731 | +0.61(+0.75%) |
Jan 23, 2013 | 81.43 | 81.79 | 81.01 | 81.29 | 1,812,551 | -0.02(-0.03%) |
Jan 22, 2013 | 80.74 | 81.33 | 80.53 | 81.31 | 2,518,154 | +0.76(+0.94%) |
Jan 18, 2013 | 80.32 | 80.75 | 80.09 | 80.56 | 2,941,775 | +0.19(+0.24%) |
Jan 17, 2013 | 80.85 | 80.99 | 80.36 | 80.36 | 2,632,339 | -0.45(-0.56%) |
Jan 16, 2013 | 80.18 | 80.88 | 80.12 | 80.82 | 1,509,579 | +0.30(+0.38%) |
Jan 15, 2013 | 79.48 | 80.81 | 79.45 | 80.52 | 2,167,324 | +0.62(+0.78%) |
Jan 14, 2013 | 79.87 | 81.11 | 79.36 | 79.89 | 2,707,320 | +0.07(+0.09%) |
Jan 11, 2013 | 80.40 | 80.79 | 79.66 | 79.82 | 2,771,619 | -0.37(-0.46%) |
Jan 10, 2013 | 80.67 | 80.79 | 79.70 | 80.19 | 2,925,146 | -0.39(-0.48%) |
Jan 09, 2013 | 80.42 | 80.79 | 80.20 | 80.58 | 2,304,394 | +0.04(+0.05%) |
Jan 08, 2013 | 80.40 | 81.03 | 80.18 | 80.54 | 2,751,107 | -0.15(-0.19%) |
Jan 07, 2013 | 80.47 | 80.98 | 80.32 | 80.69 | 2,090,213 | -0.63(-0.77%) |
Jan 04, 2013 | 81.63 | 81.92 | 80.83 | 81.32 | 2,499,691 | -0.26(-0.32%) |
Jan 03, 2013 | 81.28 | 82.00 | 81.00 | 81.58 | 4,864,730 | +0.83(+1.03%) |
Jan 02, 2013 | 80.25 | 80.75 | 79.77 | 80.75 | 3,962,017 | +2.17(+2.75%) |
Dec 31, 2012 | 77.09 | 78.75 | 76.82 | 78.59 | 3,012,182 | +1.40(+1.82%) |
Dec 28, 2012 | 77.35 | 77.92 | 77.16 | 77.19 | 2,074,620 | -0.76(-0.97%) |
Dec 27, 2012 | 78.42 | 78.58 | 77.32 | 77.94 | 2,584,554 | -0.61(-0.77%) |
Dec 26, 2012 | 79.01 | 79.36 | 78.10 | 78.55 | 1,829,517 | -0.60(-0.76%) |
Dec 24, 2012 | 78.90 | 79.55 | 78.63 | 79.15 | 1,178,248 | -0.04(-0.05%) |
Dec 21, 2012 | 78.35 | 79.24 | 77.73 | 79.19 | 5,236,015 | +0.23(+0.29%) |
Dec 20, 2012 | 78.98 | 79.15 | 78.12 | 78.96 | 2,467,429 | +0.41(+0.53%) |
Dec 19, 2012 | 79.19 | 79.78 | 78.52 | 78.55 | 3,961,320 | -0.94(-1.18%) |
Dec 18, 2012 | 78.72 | 79.57 | 78.52 | 79.49 | 3,643,735 | +0.86(+1.09%) |
Dec 17, 2012 | 77.22 | 78.72 | 77.21 | 78.63 | 3,577,553 | +1.48(+1.92%) |
Dec 14, 2012 | 77.21 | 77.98 | 77.09 | 77.15 | 2,714,535 | -0.74(-0.95%) |
Dec 13, 2012 | 78.05 | 78.70 | 77.48 | 77.89 | 3,410,881 | +0.10(+0.13%) |
Dec 12, 2012 | 78.82 | 79.11 | 77.41 | 77.79 | 6,771,629 | -0.47(-0.60%) |
Dec 11, 2012 | 78.80 | 79.32 | 78.06 | 78.26 | 5,051,403 | -0.51(-0.65%) |
Dec 10, 2012 | 78.72 | 79.02 | 78.45 | 78.76 | 2,910,769 | +0.31(+0.40%) |
Dec 07, 2012 | 78.71 | 78.81 | 78.14 | 78.45 | 3,887,233 | +0.07(+0.09%) |
Dec 06, 2012 | 78.36 | 79.31 | 78.07 | 78.38 | 6,353,511 | -0.38(-0.48%) |
Dec 05, 2012 | 77.73 | 78.78 | 77.54 | 78.76 | 11,394,308 | +1.15(+1.48%) |
Dec 04, 2012 | 77.72 | 78.00 | 77.33 | 77.61 | 5,179,008 | +0.36(+0.46%) |
Nov 30, 2012 | 76.18 | 77.69 | 75.58 | 77.26 | 6,660,356 | +1.52(+2.00%) |
Nov 29, 2012 | 76.63 | 76.73 | 75.50 | 75.74 | 8,555,820 | -0.52(-0.68%) |
Nov 28, 2012 | 74.67 | 76.29 | 74.34 | 76.26 | 13,999,177 | +4.51(+6.29%) |
Nov 27, 2012 | 71.59 | 72.36 | 71.20 | 71.75 | 3,266,026 | +0.19(+0.26%) |
Nov 26, 2012 | 72.38 | 72.50 | 71.24 | 71.56 | 2,059,593 | -1.23(-1.70%) |
Nov 23, 2012 | 72.11 | 72.80 | 71.78 | 72.79 | 903,708 | +0.88(+1.22%) |
Nov 21, 2012 | 72.27 | 72.41 | 71.72 | 71.92 | 1,406,225 | -0.28(-0.39%) |
Nov 20, 2012 | 71.95 | 72.20 | 71.52 | 72.20 | 2,398,675 | +0.41(+0.57%) |
Nov 19, 2012 | 71.87 | 71.98 | 70.90 | 71.79 | 3,870,569 | +0.65(+0.92%) |
Nov 16, 2012 | 71.01 | 71.54 | 70.36 | 71.14 | 4,177,106 | -0.01(-0.01%) |
Nov 15, 2012 | 69.88 | 71.28 | 69.52 | 71.14 | 3,289,504 | +0.91(+1.30%) |
Nov 14, 2012 | 71.07 | 71.35 | 70.00 | 70.23 | 4,825,663 | -0.70(-0.99%) |
Nov 13, 2012 | 70.76 | 71.63 | 70.61 | 70.93 | 3,140,990 | -0.22(-0.30%) |
Nov 12, 2012 | 70.73 | 71.28 | 70.49 | 71.15 | 2,202,600 | +0.39(+0.54%) |
Nov 09, 2012 | 70.06 | 71.31 | 70.00 | 70.76 | 3,430,276 | +0.53(+0.76%) |
Nov 08, 2012 | 71.87 | 72.23 | 70.23 | 70.23 | 3,822,688 | -1.90(-2.63%) |
Nov 07, 2012 | 72.59 | 72.73 | 71.21 | 72.13 | 3,534,482 | -1.10(-1.51%) |
Nov 06, 2012 | 72.73 | 73.83 | 72.59 | 73.23 | 3,251,542 | +0.79(+1.08%) |
Nov 05, 2012 | 70.98 | 72.50 | 70.75 | 72.44 | 2,967,080 | +1.19(+1.68%) |
Nov 02, 2012 | 72.53 | 72.73 | 71.19 | 71.25 | 2,732,403 | -0.75(-1.04%) |
Nov 01, 2012 | 73.08 | 73.24 | 72.00 | 72.00 | 3,967,748 | -0.96(-1.32%) |
Oct 31, 2012 | 72.56 | 73.22 | 72.20 | 72.96 | 4,767,827 | +1.10(+1.54%) |
Oct 26, 2012 | 71.47 | 71.86 | 71.86 | 71.86 | 4,045,597 | +0.24(+0.33%) |
Oct 25, 2012 | 71.16 | 71.63 | 70.99 | 71.62 | 3,689,209 | +0.74(+1.05%) |
Oct 24, 2012 | 70.45 | 71.35 | 70.05 | 70.88 | 5,838,053 | +0.33(+0.46%) |
Oct 23, 2012 | 70.03 | 71.02 | 69.56 | 70.55 | 4,529,168 | +0.30(+0.42%) |
Oct 19, 2012 | 71.24 | 71.33 | 70.02 | 70.26 | 5,207,082 | -1.15(-1.61%) |
Oct 18, 2012 | 71.81 | 72.07 | 71.35 | 71.41 | 3,783,027 | -0.33(-0.47%) |
Oct 17, 2012 | 72.01 | 72.17 | 71.00 | 71.74 | 5,549,388 | -0.17(-0.23%) |
Oct 16, 2012 | 71.88 | 72.29 | 71.54 | 71.91 | 5,110,488 | +0.37(+0.51%) |
Oct 15, 2012 | 72.70 | 72.74 | 71.49 | 71.54 | 5,402,696 | -0.77(-1.07%) |
Oct 12, 2012 | 72.69 | 73.00 | 71.30 | 72.31 | 10,188,431 | -0.57(-0.79%) |
Oct 11, 2012 | 75.48 | 75.61 | 72.87 | 72.89 | 6,412,119 | -2.40(-3.18%) |
Oct 10, 2012 | 75.91 | 77.41 | 75.09 | 75.28 | 7,743,104 | +1.42(+1.92%) |
Oct 09, 2012 | 75.13 | 75.44 | 73.80 | 73.86 | 2,167,105 | -1.27(-1.69%) |
Oct 08, 2012 | 75.31 | 75.44 | 74.91 | 75.13 | 1,096,316 | -0.33(-0.43%) |
Oct 05, 2012 | 75.46 | 75.91 | 75.27 | 75.45 | 1,608,443 | +0.23(+0.31%) |
Oct 04, 2012 | 74.13 | 75.38 | 74.10 | 75.22 | 2,767,922 | +1.38(+1.87%) |
Oct 03, 2012 | 73.57 | 74.09 | 73.20 | 73.85 | 3,760,741 | +0.10(+0.13%) |
Oct 02, 2012 | 74.77 | 75.14 | 73.63 | 73.75 | 2,721,724 | -0.76(-1.01%) |
Oct 01, 2012 | 74.59 | 75.51 | 74.34 | 74.51 | 2,527,490 | +0.26(+0.35%) |
Sep 28, 2012 | 74.29 | 74.47 | 73.94 | 74.25 | 2,412,936 | -0.10(-0.14%) |
Sep 27, 2012 | 74.91 | 75.39 | 74.22 | 74.35 | 2,456,623 | -0.52(-0.69%) |
Sep 26, 2012 | 75.51 | 76.18 | 74.84 | 74.87 | 2,205,820 | -0.33(-0.43%) |
Sep 25, 2012 | 75.97 | 76.43 | 75.19 | 75.19 | 2,415,248 | -0.87(-1.14%) |
Sep 24, 2012 | 76.17 | 76.31 | 75.77 | 76.06 | 1,650,907 | +0.19(+0.24%) |
Sep 21, 2012 | 76.17 | 76.73 | 75.67 | 75.88 | 4,490,360 | -0.21(-0.27%) |
Sep 20, 2012 | 75.30 | 76.11 | 75.24 | 76.08 | 1,829,102 | +0.56(+0.75%) |
Sep 19, 2012 | 75.91 | 75.92 | 75.40 | 75.52 | 2,243,080 | -0.08(-0.11%) |
Sep 18, 2012 | 75.76 | 75.77 | 75.39 | 75.60 | 1,975,062 | -0.19(-0.25%) |
Sep 17, 2012 | 75.68 | 76.19 | 75.60 | 75.80 | 1,762,919 | +0.05(+0.06%) |
Sep 14, 2012 | 76.11 | 76.26 | 75.57 | 75.75 | 4,310,661 | -0.42(-0.55%) |
Sep 13, 2012 | 74.71 | 76.27 | 74.53 | 76.17 | 2,565,607 | +1.38(+1.84%) |
Sep 12, 2012 | 74.12 | 74.84 | 73.76 | 74.79 | 2,388,479 | +1.02(+1.38%) |
Sep 11, 2012 | 74.40 | 74.53 | 73.73 | 73.77 | 2,194,696 | -0.69(-0.93%) |
Sep 10, 2012 | 73.75 | 74.65 | 73.64 | 74.46 | 1,738,116 | +0.54(+0.73%) |
Sep 07, 2012 | 74.13 | 74.13 | 73.51 | 73.92 | 1,264,719 | -0.19(-0.26%) |
Sep 06, 2012 | 73.18 | 74.12 | 73.18 | 74.11 | 1,972,860 | +1.30(+1.79%) |
Sep 05, 2012 | 72.83 | 73.00 | 72.47 | 72.81 | 1,560,116 | +0.05(+0.07%) |
Sep 04, 2012 | 72.49 | 73.10 | 71.96 | 72.76 | 1,598,301 | +0.21(+0.29%) |
Aug 31, 2012 | 73.59 | 73.59 | 72.43 | 72.55 | 2,283,325 | -0.53(-0.73%) |
Aug 30, 2012 | 72.32 | 73.43 | 71.57 | 73.08 | 3,273,255 | +1.10(+1.52%) |
Aug 29, 2012 | 70.87 | 72.10 | 70.87 | 71.99 | 2,016,316 | +0.35(+0.49%) |
Aug 27, 2012 | 71.27 | 71.79 | 71.04 | 71.64 | 1,500,219 | +0.29(+0.41%) |
Aug 24, 2012 | 70.18 | 71.47 | 69.97 | 71.35 | 1,696,266 | +1.12(+1.59%) |
Aug 23, 2012 | 70.55 | 70.78 | 70.19 | 70.23 | 1,559,035 | -0.59(-0.83%) |
Aug 22, 2012 | 70.67 | 71.15 | 70.46 | 70.81 | 1,136,183 | +0.18(+0.25%) |
Aug 21, 2012 | 71.13 | 71.26 | 70.54 | 70.64 | 1,694,567 | -0.54(-0.76%) |
Aug 20, 2012 | 71.16 | 71.25 | 70.90 | 71.18 | 923,191 | -0.09(-0.12%) |
Aug 17, 2012 | 71.75 | 71.79 | 71.06 | 71.27 | 2,051,298 | -0.25(-0.35%) |
Aug 16, 2012 | 71.33 | 71.61 | 70.94 | 71.52 | 2,209,764 | +0.01(+0.01%) |
Aug 15, 2012 | 71.04 | 71.82 | 70.80 | 71.51 | 1,460,030 | +0.59(+0.84%) |
Aug 14, 2012 | 71.16 | 71.16 | 70.70 | 70.92 | 1,601,834 | +0.03(+0.04%) |
Aug 13, 2012 | 70.48 | 70.89 | 70.30 | 70.89 | 1,120,290 | +0.24(+0.35%) |
Aug 10, 2012 | 70.44 | 70.74 | 70.06 | 70.64 | 1,638,926 | -0.05(-0.07%) |
Aug 09, 2012 | 71.03 | 71.09 | 70.46 | 70.70 | 1,358,416 | -0.19(-0.27%) |
Aug 08, 2012 | 71.12 | 71.42 | 70.75 | 70.89 | 1,847,749 | +0.08(+0.11%) |
Aug 07, 2012 | 71.49 | 71.65 | 70.77 | 70.81 | 2,307,247 | -0.52(-0.73%) |
Aug 06, 2012 | 71.83 | 71.84 | 71.27 | 71.33 | 1,449,487 | -0.52(-0.73%) |
Aug 03, 2012 | 71.70 | 71.98 | 71.48 | 71.85 | 1,855,614 | +1.12(+1.58%) |
Aug 02, 2012 | 70.66 | 71.21 | 70.22 | 70.74 | 1,858,107 | -0.18(-0.25%) |
Aug 01, 2012 | 71.28 | 71.82 | 70.68 | 70.91 | 3,840,940 | -0.18(-0.25%) |
Jul 31, 2012 | 71.06 | 71.39 | 70.63 | 71.09 | 1,842,507 | -0.21(-0.29%) |
Jul 30, 2012 | 71.78 | 71.92 | 71.06 | 71.30 | 2,486,704 | -0.48(-0.67%) |
Jul 27, 2012 | 71.07 | 72.26 | 71.01 | 71.78 | 2,116,860 | +0.89(+1.25%) |
Jul 26, 2012 | 70.18 | 71.05 | 70.11 | 70.89 | 2,113,379 | +1.60(+2.30%) |
Jul 25, 2012 | 69.62 | 69.66 | 68.89 | 69.30 | 1,978,343 | -0.24(-0.35%) |
Jul 24, 2012 | 69.86 | 69.86 | 69.06 | 69.54 | 1,729,393 | -0.23(-0.33%) |
Jul 23, 2012 | 70.30 | 70.30 | 69.38 | 69.77 | 2,092,820 | -0.90(-1.28%) |
Jul 20, 2012 | 70.81 | 71.25 | 70.29 | 70.67 | 2,738,773 | -0.25(-0.35%) |
Jul 19, 2012 | 70.97 | 71.24 | 70.27 | 70.92 | 2,167,672 | -0.01(-0.01%) |
Jul 18, 2012 | 70.72 | 71.28 | 70.60 | 70.93 | 2,419,417 | -0.07(-0.10%) |
Jul 17, 2012 | 70.44 | 71.22 | 70.15 | 71.00 | 2,391,812 | +0.67(+0.96%) |
Jul 16, 2012 | 69.88 | 70.48 | 69.55 | 70.33 | 1,777,512 | +0.25(+0.36%) |
Jul 13, 2012 | 69.56 | 70.20 | 69.29 | 70.08 | 2,042,845 | +0.58(+0.84%) |
Jul 12, 2012 | 69.55 | 69.66 | 68.82 | 69.49 | 2,563,917 | -0.35(-0.51%) |
Jul 11, 2012 | 69.39 | 70.01 | 69.30 | 69.85 | 2,805,979 | +0.52(+0.75%) |
Jul 10, 2012 | 69.83 | 70.03 | 69.22 | 69.33 | 2,526,582 | -0.13(-0.18%) |
Jul 09, 2012 | 69.48 | 69.73 | 68.87 | 69.46 | 2,044,586 | +0.21(+0.31%) |
Jul 06, 2012 | 69.52 | 70.00 | 69.08 | 69.24 | 2,329,655 | -0.24(-0.34%) |
Jul 05, 2012 | 69.08 | 69.87 | 69.07 | 69.48 | 2,573,451 | -0.31(-0.44%) |
Jul 03, 2012 | 69.86 | 69.94 | 69.55 | 69.79 | 1,516,450 | +0.01(+0.02%) |
Jul 02, 2012 | 70.22 | 70.63 | 69.65 | 69.78 | 3,083,679 | -0.44(-0.63%) |
Jun 29, 2012 | 69.12 | 70.30 | 69.06 | 70.22 | 4,651,249 | +1.54(+2.24%) |
Jun 28, 2012 | 67.14 | 68.74 | 66.46 | 68.68 | 5,964,010 | +1.18(+1.75%) |
Jun 27, 2012 | 67.99 | 68.16 | 67.26 | 67.50 | 2,824,223 | -0.27(-0.40%) |
Jun 26, 2012 | 67.37 | 67.85 | 67.04 | 67.77 | 3,517,673 | +0.61(+0.90%) |
Jun 25, 2012 | 67.08 | 67.45 | 66.81 | 67.17 | 2,154,607 | -0.04(-0.07%) |
Jun 22, 2012 | 67.11 | 67.48 | 66.83 | 67.21 | 2,083,648 | +0.39(+0.59%) |
Jun 21, 2012 | 67.63 | 68.26 | 66.73 | 66.82 | 3,560,418 | -0.81(-1.19%) |
Jun 20, 2012 | 67.77 | 67.95 | 67.17 | 67.62 | 2,610,865 | -0.27(-0.40%) |
Jun 19, 2012 | 67.95 | 68.50 | 67.59 | 67.90 | 2,464,182 | -0.13(-0.18%) |
Jun 18, 2012 | 67.54 | 68.07 | 67.27 | 68.02 | 2,125,222 | +0.44(+0.65%) |
Jun 15, 2012 | 66.78 | 67.74 | 66.59 | 67.59 | 5,293,809 | +1.19(+1.79%) |
Jun 14, 2012 | 64.93 | 66.58 | 64.90 | 66.40 | 4,217,423 | +1.77(+2.74%) |
Jun 13, 2012 | 65.13 | 65.35 | 64.49 | 64.62 | 1,901,965 | -0.79(-1.21%) |
Jun 12, 2012 | 65.22 | 65.46 | 64.73 | 65.41 | 2,465,594 | +0.44(+0.67%) |
Jun 11, 2012 | 65.83 | 65.89 | 64.93 | 64.98 | 2,123,357 | -0.61(-0.94%) |
Jun 08, 2012 | 65.05 | 65.93 | 64.82 | 65.59 | 2,555,858 | +0.45(+0.69%) |
Jun 07, 2012 | 65.08 | 65.56 | 65.01 | 65.14 | 2,583,563 | +0.26(+0.40%) |
Jun 06, 2012 | 64.30 | 64.92 | 64.22 | 64.88 | 2,958,848 | +0.75(+1.16%) |
Jun 05, 2012 | 63.78 | 64.28 | 63.37 | 64.14 | 2,900,261 | +0.16(+0.24%) |
Jun 04, 2012 | 63.15 | 64.01 | 63.10 | 63.98 | 3,252,367 | +0.79(+1.25%) |
Jun 01, 2012 | 63.57 | 63.68 | 62.95 | 63.19 | 4,188,625 | -0.67(-1.04%) |
May 31, 2012 | 63.26 | 64.34 | 63.26 | 63.85 | 4,822,670 | +0.43(+0.68%) |
May 30, 2012 | 63.49 | 63.88 | 63.40 | 63.43 | 4,210,117 | -0.61(-0.96%) |
May 29, 2012 | 62.91 | 64.07 | 62.89 | 64.04 | 4,263,463 | +1.60(+2.56%) |
May 25, 2012 | 62.75 | 62.88 | 62.09 | 62.44 | 3,219,297 | +0.00(+0.00%) |
May 24, 2012 | 62.27 | 63.03 | 61.70 | 62.44 | 4,813,732 | +0.86(+1.40%) |
May 23, 2012 | 61.33 | 61.62 | 60.80 | 61.58 | 3,944,700 | +0.15(+0.25%) |
May 22, 2012 | 61.49 | 62.08 | 61.15 | 61.43 | 3,047,038 | -0.26(-0.42%) |
May 21, 2012 | 61.29 | 61.80 | 60.96 | 61.68 | 2,170,158 | +0.58(+0.95%) |
May 18, 2012 | 61.66 | 62.02 | 60.90 | 61.10 | 4,279,351 | -0.39(-0.64%) |
May 17, 2012 | 62.52 | 62.78 | 61.49 | 61.49 | 2,745,301 | -1.06(-1.70%) |
May 16, 2012 | 62.53 | 62.81 | 62.30 | 62.55 | 2,917,722 | +0.24(+0.39%) |
May 15, 2012 | 61.96 | 62.72 | 61.94 | 62.31 | 2,938,958 | +0.21(+0.33%) |
May 14, 2012 | 62.08 | 62.41 | 61.71 | 62.10 | 2,248,509 | -0.22(-0.35%) |
May 11, 2012 | 61.77 | 62.66 | 61.66 | 62.33 | 3,887,671 | +0.53(+0.86%) |
May 10, 2012 | 61.44 | 62.15 | 61.23 | 61.80 | 3,529,140 | +0.93(+1.52%) |
May 09, 2012 | 60.57 | 61.22 | 60.48 | 60.87 | 3,279,418 | -0.01(-0.02%) |
May 08, 2012 | 61.16 | 61.38 | 60.40 | 60.88 | 3,542,017 | -0.38(-0.61%) |
May 07, 2012 | 61.43 | 61.69 | 61.15 | 61.26 | 2,772,986 | -0.18(-0.29%) |
May 04, 2012 | 62.04 | 62.20 | 61.38 | 61.43 | 3,796,365 | -0.63(-1.01%) |
May 03, 2012 | 63.25 | 63.31 | 61.84 | 62.06 | 6,375,034 | -1.77(-2.77%) |
May 02, 2012 | 64.01 | 64.06 | 63.53 | 63.83 | 3,302,128 | -0.24(-0.38%) |
May 01, 2012 | 64.03 | 64.83 | 63.64 | 64.07 | 4,032,084 | -0.89(-1.37%) |
Apr 30, 2012 | 65.35 | 65.57 | 64.93 | 64.96 | 2,430,591 | -0.38(-0.58%) |
Apr 27, 2012 | 65.12 | 65.73 | 64.93 | 65.34 | 2,168,346 | +0.45(+0.69%) |
Apr 26, 2012 | 64.29 | 65.17 | 64.09 | 64.89 | 3,316,197 | +0.59(+0.92%) |
Apr 25, 2012 | 63.92 | 64.43 | 63.74 | 64.30 | 3,124,466 | +0.63(+0.98%) |
Apr 24, 2012 | 63.95 | 64.24 | 63.52 | 63.67 | 2,439,184 | -0.14(-0.22%) |
Apr 23, 2012 | 64.26 | 64.31 | 63.64 | 63.81 | 2,324,367 | -0.71(-1.10%) |
Apr 20, 2012 | 64.37 | 64.88 | 64.29 | 64.52 | 2,991,189 | +0.34(+0.53%) |
Apr 19, 2012 | 64.79 | 64.79 | 63.87 | 64.18 | 2,392,722 | -0.70(-1.08%) |
Apr 18, 2012 | 64.31 | 65.19 | 64.23 | 64.88 | 2,199,076 | +0.29(+0.46%) |
Apr 17, 2012 | 64.22 | 64.73 | 64.20 | 64.59 | 2,352,139 | +0.58(+0.91%) |
Apr 16, 2012 | 63.84 | 64.18 | 63.58 | 64.01 | 2,655,876 | +0.41(+0.65%) |
Apr 13, 2012 | 64.03 | 64.20 | 63.38 | 63.59 | 3,717,007 | -0.63(-0.99%) |
Apr 12, 2012 | 64.47 | 64.49 | 64.06 | 64.23 | 3,406,679 | -0.10(-0.16%) |
Apr 11, 2012 | 64.46 | 64.53 | 64.13 | 64.33 | 2,596,086 | +0.32(+0.49%) |
Apr 10, 2012 | 64.49 | 64.53 | 63.63 | 64.01 | 3,817,032 | -0.73(-1.13%) |
Apr 09, 2012 | 64.59 | 64.93 | 64.12 | 64.74 | 2,467,273 | -0.57(-0.87%) |
Apr 05, 2012 | 64.40 | 65.47 | 64.39 | 65.31 | 3,736,319 | -0.29(-0.44%) |
Apr 04, 2012 | 66.41 | 66.67 | 65.55 | 65.60 | 3,433,297 | -0.99(-1.49%) |
Apr 03, 2012 | 67.37 | 67.60 | 66.31 | 66.59 | 3,831,839 | -1.07(-1.58%) |
Apr 02, 2012 | 67.00 | 67.85 | 66.92 | 67.66 | 3,671,845 | +0.77(+1.15%) |
Mar 30, 2012 | 66.33 | 67.15 | 66.31 | 66.89 | 3,472,287 | +0.71(+1.07%) |
Mar 29, 2012 | 66.42 | 66.83 | 65.81 | 66.19 | 3,048,105 | -0.57(-0.86%) |
Mar 28, 2012 | 67.22 | 67.40 | 66.40 | 66.76 | 2,183,999 | -0.49(-0.72%) |
Mar 27, 2012 | 67.43 | 67.62 | 67.02 | 67.25 | 1,779,112 | -0.18(-0.26%) |
Mar 26, 2012 | 66.77 | 67.43 | 66.58 | 67.42 | 2,558,328 | +0.92(+1.38%) |
Mar 23, 2012 | 66.66 | 66.77 | 66.18 | 66.50 | 2,173,588 | -0.17(-0.25%) |
Mar 22, 2012 | 66.49 | 67.11 | 66.34 | 66.67 | 2,035,084 | -0.10(-0.15%) |
Mar 21, 2012 | 66.57 | 67.00 | 66.46 | 66.78 | 2,299,172 | +0.28(+0.42%) |
Mar 20, 2012 | 66.23 | 66.66 | 65.99 | 66.50 | 2,036,603 | +0.18(+0.27%) |
Mar 19, 2012 | 66.86 | 66.86 | 65.99 | 66.32 | 2,182,966 | -0.31(-0.46%) |
Mar 16, 2012 | 67.23 | 67.41 | 66.50 | 66.63 | 4,827,638 | -0.75(-1.12%) |
Mar 15, 2012 | 66.91 | 67.48 | 66.50 | 67.38 | 2,489,822 | +0.41(+0.62%) |
Mar 14, 2012 | 65.91 | 67.01 | 65.91 | 66.97 | 2,805,410 | +0.68(+1.02%) |
Mar 13, 2012 | 66.14 | 66.30 | 65.78 | 66.29 | 2,358,458 | +0.41(+0.62%) |
Mar 12, 2012 | 65.77 | 66.10 | 65.61 | 65.88 | 1,838,843 | +0.07(+0.10%) |
Mar 09, 2012 | 65.18 | 65.95 | 65.11 | 65.82 | 2,340,239 | +0.77(+1.18%) |
Mar 08, 2012 | 64.84 | 65.20 | 64.71 | 65.05 | 2,190,987 | +0.30(+0.47%) |
Mar 07, 2012 | 64.76 | 64.78 | 64.24 | 64.75 | 2,950,764 | +0.23(+0.35%) |
Mar 06, 2012 | 64.17 | 64.79 | 64.06 | 64.52 | 4,318,137 | -0.04(-0.06%) |
Mar 05, 2012 | 63.36 | 64.59 | 63.23 | 64.56 | 4,127,109 | +1.03(+1.62%) |
Mar 02, 2012 | 63.14 | 63.58 | 63.14 | 63.53 | 2,655,452 | +0.05(+0.08%) |
Mar 01, 2012 | 63.75 | 63.94 | 63.13 | 63.47 | 4,141,406 | +0.07(+0.12%) |
Feb 29, 2012 | 63.50 | 64.24 | 63.16 | 63.40 | 7,255,301 | +0.58(+0.93%) |
Feb 28, 2012 | 62.64 | 63.25 | 62.31 | 62.82 | 4,788,928 | +0.13(+0.21%) |
Feb 27, 2012 | 62.01 | 62.80 | 61.89 | 62.69 | 3,182,269 | +0.51(+0.82%) |
Feb 24, 2012 | 62.61 | 62.61 | 61.92 | 62.18 | 1,713,205 | -0.27(-0.44%) |
Feb 23, 2012 | 62.11 | 62.59 | 61.74 | 62.45 | 2,710,438 | +0.34(+0.55%) |
Feb 22, 2012 | 62.14 | 62.43 | 61.68 | 62.11 | 2,653,981 | +0.04(+0.06%) |
Feb 21, 2012 | 62.33 | 62.39 | 61.63 | 62.08 | 3,184,095 | -0.15(-0.25%) |
Feb 17, 2012 | 61.84 | 62.26 | 61.74 | 62.23 | 2,669,027 | +0.31(+0.50%) |
Feb 16, 2012 | 61.52 | 61.92 | 61.52 | 61.92 | 2,405,024 | +0.60(+0.97%) |
Feb 15, 2012 | 62.24 | 62.27 | 61.18 | 61.32 | 2,131,485 | -0.63(-1.02%) |
Feb 14, 2012 | 61.49 | 61.96 | 61.37 | 61.96 | 1,609,744 | +0.17(+0.27%) |
Feb 13, 2012 | 62.29 | 62.33 | 61.32 | 61.79 | 2,112,370 | -0.24(-0.39%) |
Feb 10, 2012 | 61.97 | 62.11 | 61.65 | 62.03 | 2,292,677 | -0.24(-0.39%) |
Feb 09, 2012 | 62.08 | 62.33 | 61.94 | 62.27 | 1,788,017 | +0.18(+0.30%) |
Feb 08, 2012 | 62.22 | 62.32 | 61.77 | 62.09 | 2,256,692 | -0.03(-0.05%) |
Feb 07, 2012 | 62.19 | 62.44 | 61.99 | 62.12 | 2,143,756 | -0.35(-0.56%) |
Feb 06, 2012 | 62.20 | 62.59 | 62.19 | 62.47 | 1,877,073 | -0.24(-0.37%) |
Feb 03, 2012 | 63.26 | 63.31 | 62.42 | 62.71 | 3,196,039 | -0.11(-0.18%) |
Feb 02, 2012 | 61.53 | 63.10 | 61.53 | 62.82 | 6,394,962 | +1.68(+2.75%) |