Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 74.89 | 74.89 | 72.72 | 73.07 | 76,348 | -1.15(-1.56%) |
Oct 26, 2012 | 74.77 | 74.22 | 74.22 | 74.22 | 12,693 | -0.57(-0.77%) |
Oct 25, 2012 | 74.43 | 75.00 | 74.43 | 74.80 | 11,966 | +0.49(+0.66%) |
Oct 24, 2012 | 74.66 | 74.66 | 74.29 | 74.31 | 15,706 | -0.13(-0.17%) |
Oct 23, 2012 | 74.29 | 74.59 | 73.73 | 74.43 | 57,589 | -1.15(-1.53%) |
Oct 19, 2012 | 77.10 | 77.10 | 75.36 | 75.59 | 24,297 | -1.69(-2.18%) |
Oct 18, 2012 | 77.86 | 77.86 | 77.09 | 77.27 | 23,437 | -0.35(-0.45%) |
Oct 17, 2012 | 77.64 | 77.73 | 77.43 | 77.62 | 21,532 | +0.17(+0.22%) |
Oct 16, 2012 | 76.99 | 77.51 | 76.99 | 77.45 | 332,357 | +0.73(+0.95%) |
Oct 15, 2012 | 75.93 | 76.77 | 75.93 | 76.73 | 10,381 | +1.02(+1.35%) |
Oct 12, 2012 | 76.00 | 76.05 | 75.49 | 75.71 | 11,005 | -0.05(-0.07%) |
Oct 11, 2012 | 75.93 | 76.19 | 75.73 | 75.76 | 14,504 | +0.08(+0.11%) |
Oct 10, 2012 | 76.60 | 76.60 | 75.50 | 75.67 | 10,143 | -0.38(-0.50%) |
Oct 09, 2012 | 76.74 | 76.86 | 75.97 | 76.05 | 17,818 | -0.78(-1.02%) |
Oct 08, 2012 | 76.55 | 76.86 | 76.29 | 76.84 | 11,269 | +0.00(+0.00%) |
Oct 05, 2012 | 77.25 | 77.25 | 76.54 | 76.84 | 18,106 | +0.10(+0.13%) |
Oct 04, 2012 | 77.02 | 77.14 | 76.45 | 76.73 | 15,648 | +0.31(+0.41%) |
Oct 03, 2012 | 76.16 | 76.59 | 75.87 | 76.42 | 23,398 | +0.39(+0.51%) |
Oct 02, 2012 | 76.48 | 76.48 | 75.66 | 76.03 | 20,443 | +0.17(+0.22%) |
Oct 01, 2012 | 75.90 | 76.28 | 75.59 | 75.87 | 33,073 | +0.31(+0.41%) |
Sep 28, 2012 | 75.45 | 75.71 | 75.14 | 75.55 | 13,126 | -0.09(-0.12%) |
Sep 27, 2012 | 75.33 | 75.70 | 75.26 | 75.65 | 12,708 | +0.44(+0.59%) |
Sep 26, 2012 | 75.63 | 75.67 | 75.02 | 75.21 | 78,870 | -0.40(-0.53%) |
Sep 25, 2012 | 76.25 | 76.56 | 75.59 | 75.61 | 18,007 | -0.28(-0.36%) |
Sep 24, 2012 | 76.39 | 76.39 | 75.71 | 75.88 | 10,756 | -0.44(-0.57%) |
Sep 21, 2012 | 76.44 | 76.68 | 76.15 | 76.32 | 43,556 | +0.31(+0.41%) |
Sep 20, 2012 | 75.55 | 76.03 | 75.52 | 76.01 | 61,994 | +0.44(+0.58%) |
Sep 19, 2012 | 76.52 | 76.52 | 75.38 | 75.57 | 16,197 | -0.59(-0.77%) |
Sep 18, 2012 | 75.81 | 76.30 | 75.73 | 76.16 | 21,653 | +0.41(+0.54%) |
Sep 17, 2012 | 75.10 | 75.81 | 75.10 | 75.75 | 13,191 | +0.50(+0.67%) |
Sep 14, 2012 | 76.24 | 76.24 | 75.16 | 75.25 | 28,932 | -0.64(-0.85%) |
Sep 13, 2012 | 75.23 | 76.12 | 74.99 | 75.89 | 50,395 | +0.70(+0.93%) |
Sep 12, 2012 | 75.25 | 75.43 | 74.95 | 75.19 | 20,200 | +0.10(+0.13%) |
Sep 11, 2012 | 75.07 | 75.20 | 74.92 | 75.09 | 166,627 | +0.38(+0.50%) |
Sep 10, 2012 | 74.84 | 74.99 | 74.69 | 74.71 | 19,708 | -0.14(-0.19%) |
Sep 07, 2012 | 75.26 | 75.31 | 74.70 | 74.85 | 45,077 | -0.21(-0.28%) |
Sep 06, 2012 | 74.38 | 75.20 | 74.38 | 75.06 | 16,383 | +1.00(+1.35%) |
Sep 05, 2012 | 74.02 | 74.17 | 73.79 | 74.06 | 16,210 | +0.17(+0.22%) |
Sep 04, 2012 | 73.03 | 74.06 | 73.03 | 73.90 | 42,584 | +1.13(+1.55%) |
Aug 31, 2012 | 72.86 | 73.11 | 72.59 | 72.77 | 12,346 | +0.00(+0.00%) |
Aug 30, 2012 | 72.72 | 72.90 | 72.43 | 72.77 | 14,697 | -0.14(-0.20%) |
Aug 29, 2012 | 72.76 | 73.23 | 72.53 | 72.91 | 11,810 | +0.14(+0.20%) |
Aug 27, 2012 | 72.81 | 73.06 | 72.57 | 72.77 | 20,812 | -0.02(-0.02%) |
Aug 24, 2012 | 72.11 | 72.96 | 72.11 | 72.79 | 19,857 | +0.87(+1.21%) |
Aug 23, 2012 | 71.97 | 72.08 | 71.72 | 71.92 | 22,867 | -0.13(-0.19%) |
Aug 22, 2012 | 71.77 | 72.21 | 71.76 | 72.05 | 10,847 | +0.20(+0.28%) |
Aug 21, 2012 | 72.26 | 72.60 | 71.76 | 71.85 | 43,373 | -0.41(-0.57%) |
Aug 20, 2012 | 72.33 | 72.43 | 72.05 | 72.26 | 22,328 | +0.02(+0.02%) |
Aug 17, 2012 | 72.59 | 72.59 | 71.81 | 72.24 | 15,969 | -0.36(-0.50%) |
Aug 16, 2012 | 73.03 | 73.03 | 72.38 | 72.60 | 14,309 | -0.20(-0.28%) |
Aug 15, 2012 | 72.58 | 72.93 | 72.49 | 72.80 | 19,968 | +0.31(+0.43%) |
Aug 14, 2012 | 72.50 | 72.58 | 72.36 | 72.49 | 111,714 | +0.23(+0.32%) |
Aug 13, 2012 | 72.40 | 72.40 | 71.82 | 72.26 | 20,316 | -0.15(-0.21%) |
Aug 10, 2012 | 71.76 | 72.42 | 71.76 | 72.41 | 13,974 | +0.46(+0.64%) |
Aug 09, 2012 | 71.91 | 72.12 | 71.76 | 71.95 | 21,809 | +0.03(+0.05%) |
Aug 08, 2012 | 72.38 | 72.38 | 71.87 | 71.92 | 36,893 | -0.44(-0.60%) |
Aug 07, 2012 | 72.84 | 72.84 | 72.35 | 72.35 | 203,619 | -0.32(-0.44%) |
Aug 06, 2012 | 72.74 | 72.89 | 72.49 | 72.67 | 14,454 | +0.16(+0.22%) |
Aug 03, 2012 | 72.64 | 72.92 | 72.45 | 72.51 | 19,965 | +0.79(+1.10%) |
Aug 02, 2012 | 71.81 | 72.02 | 71.28 | 71.72 | 39,685 | -0.96(-1.32%) |
Aug 01, 2012 | 73.56 | 73.72 | 72.68 | 72.68 | 62,285 | -0.40(-0.55%) |
Jul 31, 2012 | 73.85 | 74.11 | 73.05 | 73.09 | 40,781 | -0.57(-0.77%) |
Jul 30, 2012 | 74.27 | 74.27 | 73.60 | 73.66 | 31,805 | -0.62(-0.83%) |
Jul 27, 2012 | 73.51 | 74.69 | 73.41 | 74.27 | 15,581 | +1.28(+1.75%) |
Jul 26, 2012 | 73.24 | 73.36 | 72.98 | 72.99 | 20,442 | +1.03(+1.43%) |
Jul 25, 2012 | 72.34 | 72.34 | 71.72 | 71.97 | 16,266 | +0.18(+0.26%) |
Jul 24, 2012 | 72.49 | 72.71 | 71.45 | 71.78 | 33,516 | -0.99(-1.36%) |
Jul 23, 2012 | 72.92 | 72.92 | 72.29 | 72.77 | 25,708 | -0.85(-1.16%) |
Jul 20, 2012 | 74.30 | 74.30 | 73.45 | 73.62 | 19,917 | -0.98(-1.31%) |
Jul 19, 2012 | 74.97 | 74.97 | 74.31 | 74.60 | 19,414 | -0.13(-0.18%) |
Jul 18, 2012 | 74.72 | 75.17 | 74.64 | 74.73 | 24,512 | +0.12(+0.16%) |
Jul 17, 2012 | 73.99 | 74.86 | 73.64 | 74.62 | 103,436 | +0.80(+1.08%) |
Jul 16, 2012 | 73.52 | 73.97 | 73.42 | 73.82 | 32,000 | +0.54(+0.73%) |
Jul 13, 2012 | 72.95 | 73.42 | 72.86 | 73.29 | 68,579 | +0.62(+0.85%) |
Jul 12, 2012 | 72.22 | 72.89 | 71.65 | 72.67 | 40,556 | +0.63(+0.87%) |
Jul 11, 2012 | 72.58 | 72.58 | 71.62 | 72.04 | 40,143 | -0.31(-0.43%) |
Jul 10, 2012 | 73.58 | 73.64 | 72.21 | 72.35 | 116,979 | -1.00(-1.36%) |
Jul 09, 2012 | 73.31 | 73.38 | 73.01 | 73.35 | 23,299 | +0.50(+0.69%) |
Jul 06, 2012 | 72.91 | 72.91 | 72.48 | 72.84 | 16,264 | -0.46(-0.63%) |
Jul 05, 2012 | 73.71 | 73.71 | 73.13 | 73.30 | 25,346 | -0.28(-0.39%) |
Jul 03, 2012 | 73.37 | 73.76 | 73.06 | 73.59 | 41,482 | +0.34(+0.47%) |
Jul 02, 2012 | 72.16 | 73.25 | 72.16 | 73.25 | 63,380 | +0.77(+1.06%) |
Jun 29, 2012 | 71.83 | 72.48 | 71.83 | 72.48 | 57,860 | +1.43(+2.01%) |
Jun 28, 2012 | 70.84 | 71.08 | 70.25 | 71.04 | 20,120 | -0.16(-0.23%) |
Jun 27, 2012 | 70.43 | 71.32 | 70.43 | 71.21 | 55,943 | +0.99(+1.41%) |
Jun 26, 2012 | 70.07 | 70.37 | 70.02 | 70.22 | 25,905 | +0.14(+0.20%) |
Jun 25, 2012 | 70.09 | 70.22 | 69.79 | 70.07 | 25,783 | -0.84(-1.18%) |
Jun 22, 2012 | 70.15 | 70.91 | 70.08 | 70.91 | 357,998 | +1.01(+1.45%) |
Jun 21, 2012 | 70.65 | 70.87 | 69.78 | 69.90 | 22,387 | -0.65(-0.93%) |
Jun 20, 2012 | 70.59 | 70.93 | 70.30 | 70.55 | 35,210 | -0.08(-0.11%) |
Jun 19, 2012 | 70.37 | 70.84 | 70.33 | 70.63 | 19,668 | +0.62(+0.88%) |
Jun 18, 2012 | 69.42 | 70.07 | 69.42 | 70.01 | 225,913 | +0.45(+0.65%) |
Jun 15, 2012 | 69.22 | 69.64 | 69.18 | 69.56 | 39,606 | +0.63(+0.92%) |
Jun 14, 2012 | 68.30 | 68.99 | 68.20 | 68.92 | 15,205 | +0.75(+1.10%) |
Jun 13, 2012 | 68.38 | 68.78 | 68.09 | 68.17 | 18,335 | -0.26(-0.38%) |
Jun 12, 2012 | 67.88 | 68.46 | 67.41 | 68.43 | 114,424 | +0.37(+0.54%) |
Jun 11, 2012 | 68.85 | 68.85 | 68.06 | 68.06 | 41,786 | -0.34(-0.50%) |
Jun 08, 2012 | 67.66 | 68.50 | 67.53 | 68.41 | 8,892 | +0.70(+1.03%) |
Jun 07, 2012 | 68.59 | 68.59 | 67.71 | 67.71 | 18,514 | -0.25(-0.37%) |
Jun 06, 2012 | 67.45 | 68.00 | 67.45 | 67.96 | 11,669 | +0.85(+1.27%) |
Jun 05, 2012 | 66.54 | 67.19 | 66.38 | 67.11 | 21,832 | +0.42(+0.63%) |
Jun 04, 2012 | 66.42 | 66.74 | 65.99 | 66.69 | 82,401 | +0.41(+0.62%) |
Jun 01, 2012 | 66.74 | 66.89 | 66.11 | 66.28 | 42,030 | -1.37(-2.02%) |
May 31, 2012 | 67.91 | 68.06 | 67.24 | 67.65 | 16,793 | -0.26(-0.38%) |
May 30, 2012 | 68.08 | 68.11 | 67.82 | 67.91 | 15,330 | -0.66(-0.96%) |
May 29, 2012 | 68.51 | 68.97 | 68.22 | 68.57 | 18,077 | +0.36(+0.53%) |
May 25, 2012 | 68.00 | 68.46 | 68.00 | 68.21 | 16,337 | +0.18(+0.26%) |
May 24, 2012 | 67.52 | 68.09 | 67.48 | 68.03 | 61,852 | +0.68(+1.02%) |
May 23, 2012 | 67.54 | 67.60 | 66.70 | 67.35 | 53,161 | -0.46(-0.68%) |
May 22, 2012 | 67.82 | 68.36 | 67.54 | 67.81 | 64,344 | +0.09(+0.14%) |
May 21, 2012 | 66.97 | 67.76 | 66.96 | 67.71 | 21,390 | +0.84(+1.26%) |
May 18, 2012 | 67.83 | 67.83 | 66.39 | 66.87 | 117,523 | -0.63(-0.93%) |
May 17, 2012 | 68.72 | 68.72 | 67.50 | 67.50 | 45,235 | -1.23(-1.80%) |
May 16, 2012 | 68.52 | 68.88 | 68.50 | 68.73 | 23,285 | +0.40(+0.59%) |
May 15, 2012 | 68.95 | 68.95 | 68.09 | 68.33 | 59,314 | -0.50(-0.73%) |
May 14, 2012 | 68.60 | 69.08 | 68.32 | 68.83 | 33,477 | -0.23(-0.34%) |
May 11, 2012 | 68.61 | 69.30 | 68.42 | 69.07 | 26,307 | +0.38(+0.56%) |
May 10, 2012 | 68.56 | 69.01 | 68.50 | 68.68 | 16,104 | +0.41(+0.60%) |
May 09, 2012 | 68.77 | 68.81 | 67.89 | 68.27 | 23,523 | -0.58(-0.85%) |
May 08, 2012 | 68.62 | 68.91 | 67.90 | 68.86 | 17,752 | -0.13(-0.19%) |
May 07, 2012 | 68.32 | 69.13 | 68.25 | 68.99 | 45,432 | +0.48(+0.71%) |
May 04, 2012 | 69.18 | 69.18 | 68.47 | 68.51 | 23,295 | -0.80(-1.15%) |
May 03, 2012 | 70.19 | 70.19 | 69.14 | 69.31 | 21,182 | -0.52(-0.74%) |
May 02, 2012 | 69.64 | 69.84 | 69.40 | 69.82 | 13,234 | -0.01(-0.01%) |
May 01, 2012 | 70.14 | 70.31 | 69.48 | 69.83 | 330,694 | -0.16(-0.23%) |
Apr 30, 2012 | 70.77 | 70.77 | 69.79 | 69.99 | 22,836 | -0.08(-0.12%) |
Apr 27, 2012 | 69.98 | 70.33 | 69.66 | 70.07 | 16,515 | +0.70(+1.01%) |
Apr 26, 2012 | 69.17 | 69.55 | 69.05 | 69.37 | 26,953 | +0.43(+0.63%) |
Apr 25, 2012 | 68.44 | 69.07 | 68.35 | 68.94 | 9,916 | +1.16(+1.71%) |
Apr 24, 2012 | 67.42 | 67.85 | 67.39 | 67.78 | 13,659 | +0.33(+0.49%) |
Apr 23, 2012 | 67.67 | 67.67 | 67.08 | 67.45 | 23,419 | -0.49(-0.72%) |
Apr 20, 2012 | 67.62 | 68.20 | 67.58 | 67.94 | 15,751 | +0.61(+0.90%) |
Apr 19, 2012 | 67.78 | 68.00 | 67.04 | 67.33 | 18,284 | -0.22(-0.32%) |
Apr 18, 2012 | 67.57 | 67.70 | 67.46 | 67.55 | 16,037 | -0.18(-0.26%) |
Apr 17, 2012 | 67.15 | 67.97 | 67.15 | 67.72 | 12,186 | +0.90(+1.35%) |
Apr 16, 2012 | 66.92 | 67.06 | 66.45 | 66.82 | 20,130 | +0.01(+0.01%) |
Apr 13, 2012 | 67.22 | 67.22 | 66.72 | 66.81 | 19,706 | -0.52(-0.77%) |
Apr 12, 2012 | 67.36 | 67.43 | 67.24 | 67.33 | 13,482 | +0.13(+0.19%) |
Apr 11, 2012 | 67.53 | 67.53 | 67.07 | 67.21 | 54,215 | +0.32(+0.47%) |
Apr 10, 2012 | 68.41 | 68.41 | 66.88 | 66.89 | 45,284 | -1.63(-2.37%) |
Apr 09, 2012 | 68.87 | 68.87 | 68.32 | 68.52 | 31,577 | -0.99(-1.43%) |
Apr 05, 2012 | 69.22 | 69.55 | 69.22 | 69.51 | 86,682 | -0.01(-0.01%) |
Apr 04, 2012 | 69.35 | 69.64 | 69.17 | 69.52 | 31,042 | -0.39(-0.56%) |
Apr 03, 2012 | 69.63 | 70.00 | 69.54 | 69.91 | 18,477 | +0.14(+0.20%) |
Apr 02, 2012 | 69.25 | 69.86 | 69.13 | 69.77 | 27,247 | +0.52(+0.75%) |
Mar 30, 2012 | 69.25 | 69.46 | 69.08 | 69.25 | 13,611 | +0.30(+0.44%) |
Mar 29, 2012 | 68.72 | 69.07 | 68.37 | 68.95 | 19,501 | -0.06(-0.08%) |
Mar 28, 2012 | 69.35 | 69.51 | 68.68 | 69.01 | 13,716 | -0.27(-0.39%) |
Mar 27, 2012 | 69.32 | 69.66 | 69.27 | 69.27 | 18,467 | +0.08(+0.11%) |
Mar 26, 2012 | 68.89 | 69.25 | 68.89 | 69.20 | 14,390 | +1.08(+1.59%) |
Mar 23, 2012 | 67.83 | 68.17 | 67.63 | 68.12 | 13,869 | +0.39(+0.58%) |
Mar 22, 2012 | 67.36 | 67.82 | 67.36 | 67.72 | 28,118 | -0.02(-0.02%) |
Mar 21, 2012 | 67.48 | 67.91 | 67.42 | 67.74 | 23,840 | +0.32(+0.47%) |
Mar 20, 2012 | 67.71 | 67.71 | 67.28 | 67.43 | 21,487 | -0.44(-0.65%) |
Mar 19, 2012 | 67.56 | 68.08 | 67.56 | 67.87 | 150,622 | +0.29(+0.43%) |
Mar 16, 2012 | 67.70 | 67.91 | 67.55 | 67.58 | 19,755 | -0.17(-0.25%) |
Mar 15, 2012 | 67.60 | 67.87 | 67.53 | 67.74 | 26,219 | +0.21(+0.31%) |
Mar 14, 2012 | 67.66 | 67.86 | 67.38 | 67.53 | 18,261 | -0.26(-0.38%) |
Mar 13, 2012 | 67.48 | 67.79 | 67.19 | 67.79 | 51,680 | +0.68(+1.01%) |
Mar 12, 2012 | 67.18 | 67.28 | 66.93 | 67.11 | 17,695 | +0.07(+0.10%) |
Mar 09, 2012 | 66.94 | 67.43 | 66.94 | 67.04 | 10,721 | +0.22(+0.34%) |
Mar 08, 2012 | 66.61 | 67.05 | 66.61 | 66.82 | 37,633 | +0.76(+1.16%) |
Mar 07, 2012 | 66.20 | 66.20 | 65.79 | 66.06 | 20,068 | +0.33(+0.51%) |
Mar 06, 2012 | 66.45 | 66.49 | 65.53 | 65.72 | 42,701 | -1.31(-1.96%) |
Mar 05, 2012 | 67.26 | 67.26 | 66.84 | 67.04 | 21,137 | -0.09(-0.14%) |
Mar 02, 2012 | 67.67 | 67.67 | 66.92 | 67.13 | 64,228 | -0.42(-0.61%) |
Mar 01, 2012 | 66.99 | 67.66 | 66.99 | 67.54 | 87,061 | +0.48(+0.72%) |
Feb 29, 2012 | 67.39 | 67.69 | 67.00 | 67.06 | 49,314 | -0.25(-0.37%) |
Feb 28, 2012 | 67.14 | 67.53 | 67.14 | 67.31 | 19,198 | +0.11(+0.16%) |
Feb 27, 2012 | 66.59 | 67.37 | 66.39 | 67.20 | 20,059 | +0.32(+0.48%) |
Feb 24, 2012 | 66.58 | 66.93 | 66.38 | 66.88 | 18,751 | +0.45(+0.68%) |
Feb 23, 2012 | 65.80 | 66.58 | 65.80 | 66.43 | 15,637 | +1.23(+1.89%) |
Feb 22, 2012 | 65.04 | 65.35 | 64.96 | 65.20 | 62,427 | -0.02(-0.04%) |
Feb 21, 2012 | 66.42 | 66.42 | 65.08 | 65.22 | 44,637 | -0.83(-1.26%) |
Feb 17, 2012 | 66.43 | 66.43 | 65.94 | 66.06 | 25,514 | -0.07(-0.11%) |
Feb 16, 2012 | 65.57 | 66.25 | 65.38 | 66.13 | 24,188 | +0.74(+1.13%) |
Feb 15, 2012 | 66.01 | 66.01 | 65.30 | 65.39 | 30,061 | -0.30(-0.46%) |
Feb 14, 2012 | 65.66 | 65.97 | 65.40 | 65.69 | 67,975 | +0.02(+0.03%) |
Feb 13, 2012 | 64.93 | 65.77 | 64.93 | 65.67 | 40,304 | +0.74(+1.14%) |
Feb 10, 2012 | 64.98 | 64.98 | 64.62 | 64.93 | 58,558 | -0.39(-0.60%) |
Feb 09, 2012 | 65.68 | 65.68 | 65.02 | 65.32 | 56,744 | -0.37(-0.56%) |
Feb 08, 2012 | 65.91 | 65.91 | 65.37 | 65.69 | 73,438 | -0.24(-0.37%) |
Feb 07, 2012 | 66.01 | 66.15 | 65.67 | 65.93 | 42,454 | -0.12(-0.19%) |
Feb 06, 2012 | 65.79 | 66.14 | 65.77 | 66.06 | 41,914 | +0.09(+0.14%) |
Feb 03, 2012 | 65.81 | 66.09 | 65.81 | 65.96 | 52,745 | +0.51(+0.77%) |
Feb 02, 2012 | 65.50 | 65.50 | 65.12 | 65.46 | 82,888 | -0.08(-0.13%) |
Feb 01, 2012 | 65.17 | 65.84 | 65.17 | 65.54 | 83,844 | +0.83(+1.28%) |
Jan 31, 2012 | 64.92 | 65.06 | 64.32 | 64.71 | 200,319 | -0.02(-0.04%) |
Jan 30, 2012 | 64.66 | 64.73 | 64.37 | 64.73 | 56,499 | -0.38(-0.59%) |
Jan 27, 2012 | 64.58 | 65.18 | 64.53 | 65.12 | 37,573 | +0.48(+0.75%) |
Jan 26, 2012 | 64.83 | 65.13 | 64.38 | 64.63 | 106,195 | +0.06(+0.09%) |
Jan 25, 2012 | 64.05 | 64.71 | 63.75 | 64.58 | 80,068 | +0.49(+0.76%) |
Jan 24, 2012 | 64.02 | 64.12 | 63.85 | 64.09 | 614,094 | -0.23(-0.36%) |
Jan 23, 2012 | 64.52 | 64.73 | 64.08 | 64.32 | 210,490 | -0.35(-0.54%) |
Jan 20, 2012 | 65.12 | 65.12 | 64.57 | 64.67 | 139,754 | -0.40(-0.61%) |
Jan 19, 2012 | 65.29 | 65.29 | 64.93 | 65.07 | 113,828 | -0.08(-0.13%) |
Jan 18, 2012 | 64.73 | 65.15 | 64.68 | 65.15 | 128,657 | +0.40(+0.62%) |
Jan 17, 2012 | 65.17 | 65.49 | 64.67 | 64.75 | 47,084 | +0.21(+0.32%) |
Jan 13, 2012 | 64.55 | 64.62 | 63.94 | 64.54 | 49,172 | -0.21(-0.32%) |
Jan 12, 2012 | 64.70 | 64.78 | 64.33 | 64.75 | 78,753 | +0.26(+0.40%) |
Jan 11, 2012 | 64.68 | 64.68 | 64.32 | 64.49 | 97,529 | -0.19(-0.30%) |
Jan 10, 2012 | 64.64 | 64.73 | 64.39 | 64.68 | 147,929 | +0.69(+1.08%) |
Jan 09, 2012 | 63.80 | 64.03 | 63.34 | 63.99 | 55,870 | +0.59(+0.93%) |
Jan 06, 2012 | 64.00 | 64.00 | 63.37 | 63.41 | 41,837 | -0.14(-0.22%) |
Jan 05, 2012 | 63.34 | 63.60 | 62.62 | 63.55 | 125,600 | +0.11(+0.18%) |
Jan 04, 2012 | 64.25 | 64.25 | 63.41 | 63.43 | 178,294 | -0.07(-0.11%) |
Dec 30, 2011 | 63.64 | 63.80 | 63.50 | 63.50 | 57,618 | -0.13(-0.21%) |
Dec 29, 2011 | 63.66 | 63.76 | 62.88 | 63.64 | 263,564 | +0.39(+0.62%) |
Dec 28, 2011 | 64.21 | 64.21 | 63.11 | 63.25 | 174,788 | -0.78(-1.22%) |
Dec 27, 2011 | 63.96 | 64.17 | 63.79 | 64.03 | 92,215 | +0.19(+0.30%) |
Dec 23, 2011 | 63.60 | 63.84 | 63.50 | 63.84 | 50,810 | +0.49(+0.77%) |
Dec 21, 2011 | 63.03 | 63.38 | 62.59 | 63.35 | 169,063 | +0.38(+0.61%) |
Dec 20, 2011 | 62.24 | 63.01 | 62.21 | 62.97 | 92,488 | +1.56(+2.54%) |
Dec 19, 2011 | 61.56 | 62.36 | 61.29 | 61.41 | 123,108 | -0.14(-0.23%) |
Dec 16, 2011 | 62.12 | 62.12 | 61.43 | 61.55 | 32,807 | -0.19(-0.31%) |
Dec 15, 2011 | 61.39 | 61.90 | 61.17 | 61.74 | 52,735 | +0.96(+1.58%) |
Dec 14, 2011 | 60.76 | 60.98 | 60.38 | 60.78 | 27,973 | -0.02(-0.04%) |
Dec 13, 2011 | 61.50 | 61.79 | 60.64 | 60.81 | 295,458 | -0.25(-0.41%) |
Dec 12, 2011 | 61.61 | 61.61 | 60.66 | 61.06 | 28,009 | -0.63(-1.02%) |
Dec 09, 2011 | 60.64 | 61.87 | 60.64 | 61.68 | 101,619 | +1.12(+1.85%) |
Dec 08, 2011 | 61.25 | 61.47 | 60.51 | 60.57 | 146,199 | -1.04(-1.69%) |
Dec 07, 2011 | 61.29 | 61.82 | 60.90 | 61.61 | 105,080 | +0.25(+0.40%) |
Dec 06, 2011 | 61.44 | 61.73 | 61.16 | 61.36 | 19,813 | +0.27(+0.43%) |
Dec 05, 2011 | 61.62 | 61.70 | 60.82 | 61.10 | 73,917 | +0.15(+0.24%) |
Dec 02, 2011 | 61.64 | 61.64 | 60.81 | 60.95 | 64,010 | -0.12(-0.20%) |
Dec 01, 2011 | 61.17 | 61.46 | 60.96 | 61.07 | 141,076 | -0.08(-0.14%) |
Nov 30, 2011 | 60.49 | 61.15 | 60.44 | 61.15 | 21,946 | +2.00(+3.39%) |
Nov 29, 2011 | 58.93 | 59.38 | 58.82 | 59.15 | 48,739 | +0.36(+0.61%) |
Nov 28, 2011 | 57.82 | 58.87 | 57.82 | 58.79 | 151,167 | +2.04(+3.59%) |
Nov 25, 2011 | 56.81 | 57.20 | 56.76 | 56.76 | 3,016 | -0.62(-1.08%) |
Nov 23, 2011 | 57.95 | 57.95 | 57.25 | 57.38 | 17,401 | -0.78(-1.34%) |
Nov 22, 2011 | 57.98 | 58.36 | 57.85 | 58.16 | 12,457 | +0.07(+0.13%) |
Nov 21, 2011 | 58.38 | 58.38 | 57.81 | 58.08 | 29,412 | +0.42(+0.73%) |
Nov 18, 2011 | 57.97 | 57.99 | 57.58 | 57.66 | 23,918 | +0.21(+0.36%) |
Nov 17, 2011 | 57.83 | 58.10 | 57.09 | 57.45 | 16,043 | -0.56(-0.97%) |
Nov 16, 2011 | 58.63 | 58.95 | 57.82 | 58.02 | 12,477 | -0.83(-1.41%) |
Nov 15, 2011 | 58.60 | 59.05 | 58.14 | 58.84 | 15,325 | +0.27(+0.47%) |
Nov 14, 2011 | 58.54 | 58.68 | 58.32 | 58.57 | 13,413 | -0.43(-0.73%) |
Nov 11, 2011 | 58.38 | 59.12 | 58.38 | 59.00 | 23,797 | +1.15(+1.99%) |
Nov 10, 2011 | 58.13 | 58.13 | 57.20 | 57.85 | 22,744 | +0.59(+1.03%) |
Nov 09, 2011 | 58.00 | 58.34 | 57.15 | 57.26 | 48,730 | -1.87(-3.17%) |
Nov 08, 2011 | 58.88 | 59.21 | 58.40 | 59.13 | 29,463 | +0.27(+0.45%) |
Nov 07, 2011 | 58.60 | 58.93 | 57.86 | 58.87 | 24,068 | +0.43(+0.74%) |
Nov 04, 2011 | 58.86 | 59.03 | 58.24 | 58.44 | 57,346 | -1.07(-1.80%) |
Nov 03, 2011 | 59.17 | 59.52 | 58.48 | 59.51 | 54,400 | +1.68(+2.91%) |
Nov 02, 2011 | 57.97 | 57.97 | 57.34 | 57.82 | 25,825 | +0.51(+0.88%) |