Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 77.79 | 78.82 | 77.22 | 78.47 | 2,430,020 | +0.74(+0.95%) |
Dec 28, 2012 | 78.01 | 78.72 | 77.70 | 77.73 | 1,519,210 | -0.85(-1.08%) |
Dec 27, 2012 | 78.53 | 79.52 | 77.62 | 78.58 | 2,219,140 | -0.13(-0.17%) |
Dec 26, 2012 | 79.17 | 79.54 | 78.27 | 78.71 | 1,626,118 | -0.56(-0.71%) |
Dec 24, 2012 | 79.10 | 79.44 | 79.03 | 79.27 | 1,419,174 | -0.43(-0.54%) |
Dec 21, 2012 | 79.63 | 79.76 | 78.30 | 79.70 | 6,035,257 | -0.32(-0.40%) |
Dec 20, 2012 | 79.88 | 80.33 | 79.46 | 80.02 | 2,287,035 | +0.32(+0.40%) |
Dec 19, 2012 | 80.26 | 80.63 | 79.46 | 79.70 | 2,948,082 | -0.33(-0.41%) |
Dec 18, 2012 | 80.34 | 80.95 | 79.96 | 80.03 | 3,346,248 | -0.41(-0.51%) |
Dec 17, 2012 | 79.39 | 80.58 | 78.63 | 80.44 | 2,764,279 | +1.08(+1.36%) |
Dec 14, 2012 | 79.67 | 80.34 | 79.00 | 79.36 | 2,349,977 | -0.48(-0.60%) |
Dec 13, 2012 | 80.87 | 81.28 | 79.29 | 79.84 | 2,873,551 | -1.35(-1.66%) |
Dec 12, 2012 | 81.89 | 82.00 | 81.15 | 81.19 | 3,197,487 | -0.89(-1.08%) |
Dec 11, 2012 | 81.45 | 82.78 | 80.71 | 82.08 | 6,100,781 | +1.58(+1.96%) |
Dec 10, 2012 | 78.77 | 80.99 | 78.68 | 80.50 | 4,884,727 | +1.82(+2.31%) |
Dec 07, 2012 | 79.03 | 79.25 | 78.25 | 78.68 | 2,008,858 | -0.40(-0.51%) |
Dec 06, 2012 | 79.28 | 79.79 | 78.83 | 79.08 | 1,970,642 | -0.32(-0.40%) |
Dec 05, 2012 | 79.35 | 79.61 | 78.40 | 79.40 | 2,474,852 | -0.04(-0.05%) |
Dec 04, 2012 | 78.90 | 79.94 | 78.82 | 79.44 | 3,734,902 | +0.85(+1.08%) |
Nov 30, 2012 | 79.63 | 79.81 | 78.38 | 78.59 | 3,365,621 | -0.80(-1.01%) |
Nov 29, 2012 | 79.00 | 79.80 | 78.86 | 79.39 | 2,350,820 | +0.50(+0.63%) |
Nov 28, 2012 | 77.89 | 78.99 | 76.98 | 78.89 | 2,515,742 | +0.75(+0.96%) |
Nov 27, 2012 | 78.71 | 79.45 | 78.06 | 78.14 | 2,604,170 | -0.64(-0.82%) |
Nov 26, 2012 | 78.21 | 78.84 | 77.67 | 78.78 | 2,428,172 | +0.27(+0.35%) |
Nov 23, 2012 | 77.77 | 78.57 | 77.71 | 78.51 | 896,369 | +0.65(+0.83%) |
Nov 21, 2012 | 77.62 | 78.11 | 77.57 | 77.86 | 2,203,006 | +0.74(+0.96%) |
Nov 20, 2012 | 75.18 | 77.16 | 74.49 | 77.12 | 2,973,488 | +1.94(+2.58%) |
Nov 19, 2012 | 75.24 | 76.10 | 74.25 | 75.18 | 3,509,318 | +0.85(+1.14%) |
Nov 16, 2012 | 73.59 | 75.00 | 73.27 | 74.33 | 4,086,503 | +0.79(+1.07%) |
Nov 15, 2012 | 74.73 | 74.79 | 73.34 | 73.54 | 3,611,430 | -1.21(-1.62%) |
Nov 14, 2012 | 74.57 | 75.86 | 74.35 | 74.75 | 3,873,607 | +0.35(+0.47%) |
Nov 13, 2012 | 74.91 | 76.13 | 74.39 | 74.40 | 3,129,537 | -1.26(-1.67%) |
Nov 12, 2012 | 78.02 | 78.46 | 74.30 | 75.66 | 7,527,481 | +4.16(+5.82%) |
Nov 09, 2012 | 71.30 | 73.01 | 71.23 | 71.50 | 2,666,013 | +0.20(+0.28%) |
Nov 08, 2012 | 72.29 | 72.67 | 71.25 | 71.30 | 1,706,163 | -1.26(-1.74%) |
Nov 07, 2012 | 73.42 | 73.42 | 71.80 | 72.56 | 2,477,693 | -1.50(-2.03%) |
Nov 06, 2012 | 73.54 | 74.49 | 73.23 | 74.06 | 1,790,244 | +0.76(+1.04%) |
Nov 05, 2012 | 72.86 | 73.53 | 72.55 | 73.30 | 2,012,606 | +0.26(+0.36%) |
Nov 02, 2012 | 75.01 | 75.01 | 72.95 | 73.04 | 2,131,514 | -1.77(-2.37%) |
Nov 01, 2012 | 74.03 | 75.24 | 73.94 | 74.81 | 2,090,141 | +1.46(+1.99%) |
Oct 31, 2012 | 75.42 | 75.43 | 73.20 | 73.35 | 2,523,563 | -1.85(-2.46%) |
Oct 26, 2012 | 74.14 | 75.20 | 75.20 | 75.20 | 4,442,600 | +0.88(+1.18%) |
Oct 25, 2012 | 74.69 | 75.50 | 74.06 | 74.32 | 1,870,620 | +0.26(+0.35%) |
Oct 24, 2012 | 74.34 | 74.83 | 73.89 | 74.06 | 2,405,791 | +0.01(+0.01%) |
Oct 23, 2012 | 74.34 | 75.49 | 73.84 | 74.05 | 2,635,613 | -1.11(-1.48%) |
Oct 19, 2012 | 78.47 | 78.64 | 75.10 | 75.16 | 3,647,887 | -3.32(-4.23%) |
Oct 18, 2012 | 78.85 | 78.96 | 77.76 | 78.48 | 1,791,822 | -0.33(-0.42%) |
Oct 17, 2012 | 78.20 | 79.39 | 77.84 | 78.81 | 1,748,250 | +0.61(+0.78%) |
Oct 16, 2012 | 78.28 | 78.45 | 77.54 | 78.20 | 1,610,849 | +0.23(+0.29%) |
Oct 15, 2012 | 78.42 | 78.42 | 77.23 | 77.97 | 1,822,249 | -0.45(-0.57%) |
Oct 12, 2012 | 79.01 | 79.75 | 78.25 | 78.42 | 2,885,222 | +0.70(+0.90%) |
Oct 11, 2012 | 77.20 | 78.20 | 77.10 | 77.72 | 2,260,328 | +0.36(+0.47%) |
Oct 10, 2012 | 79.19 | 79.61 | 76.06 | 77.36 | 5,615,744 | -2.55(-3.19%) |
Oct 09, 2012 | 79.52 | 80.52 | 79.31 | 79.91 | 2,202,460 | -0.38(-0.47%) |
Oct 08, 2012 | 80.00 | 80.42 | 79.41 | 80.28 | 1,699,166 | -0.01(-0.01%) |
Oct 05, 2012 | 80.00 | 81.24 | 79.80 | 80.29 | 2,954,920 | +0.71(+0.89%) |
Oct 04, 2012 | 79.23 | 79.99 | 79.02 | 79.58 | 2,144,812 | +0.59(+0.75%) |
Oct 03, 2012 | 78.93 | 79.06 | 78.22 | 78.99 | 2,431,826 | +0.57(+0.73%) |
Oct 02, 2012 | 78.03 | 78.83 | 77.72 | 78.42 | 3,180,637 | +1.64(+2.14%) |
Oct 01, 2012 | 76.97 | 77.85 | 76.47 | 76.78 | 1,611,962 | +0.38(+0.50%) |
Sep 28, 2012 | 76.32 | 76.85 | 76.01 | 76.40 | 2,215,305 | -0.34(-0.44%) |
Sep 27, 2012 | 76.30 | 77.15 | 75.97 | 76.74 | 1,849,289 | +0.66(+0.87%) |
Sep 26, 2012 | 76.62 | 77.50 | 75.92 | 76.08 | 2,384,452 | -0.06(-0.08%) |
Sep 25, 2012 | 77.06 | 77.80 | 76.09 | 76.14 | 2,309,772 | -0.77(-1.00%) |
Sep 24, 2012 | 76.63 | 77.24 | 76.30 | 76.91 | 1,858,171 | -0.36(-0.47%) |
Sep 21, 2012 | 77.14 | 77.88 | 77.03 | 77.27 | 3,444,986 | +0.19(+0.25%) |
Sep 20, 2012 | 76.62 | 77.50 | 76.40 | 77.08 | 1,948,280 | +0.09(+0.12%) |
Sep 19, 2012 | 78.63 | 78.63 | 76.14 | 76.99 | 2,601,406 | +0.07(+0.09%) |
Sep 18, 2012 | 76.54 | 77.59 | 76.50 | 76.92 | 2,372,619 | +0.11(+0.14%) |
Sep 17, 2012 | 75.61 | 76.91 | 75.28 | 76.81 | 2,917,180 | +0.54(+0.71%) |
Sep 14, 2012 | 75.10 | 76.32 | 74.40 | 76.27 | 3,576,691 | +1.19(+1.58%) |
Sep 13, 2012 | 74.00 | 75.45 | 73.61 | 75.08 | 2,527,749 | +1.09(+1.48%) |
Sep 12, 2012 | 73.98 | 74.43 | 73.60 | 73.99 | 1,409,341 | +0.37(+0.50%) |
Sep 11, 2012 | 73.38 | 73.92 | 73.25 | 73.62 | 1,554,214 | +0.04(+0.05%) |
Sep 10, 2012 | 74.93 | 74.99 | 73.23 | 73.58 | 2,530,976 | -1.86(-2.47%) |
Sep 07, 2012 | 75.00 | 75.73 | 73.96 | 75.44 | 2,860,446 | +0.95(+1.28%) |
Sep 06, 2012 | 72.03 | 74.60 | 72.03 | 74.49 | 4,607,179 | +3.53(+4.97%) |
Sep 05, 2012 | 71.85 | 72.00 | 70.66 | 70.96 | 2,340,835 | -1.11(-1.54%) |
Sep 04, 2012 | 71.39 | 72.40 | 70.80 | 72.07 | 1,962,429 | +0.03(+0.04%) |
Aug 31, 2012 | 71.56 | 72.32 | 71.00 | 72.04 | 1,517,869 | +1.21(+1.71%) |
Aug 30, 2012 | 71.17 | 71.58 | 70.42 | 70.83 | 1,163,346 | -0.80(-1.12%) |
Aug 29, 2012 | 72.08 | 72.34 | 71.38 | 71.63 | 1,106,885 | -0.06(-0.08%) |
Aug 27, 2012 | 71.90 | 72.31 | 71.02 | 71.69 | 1,997,795 | -0.35(-0.49%) |
Aug 24, 2012 | 71.35 | 72.53 | 71.35 | 72.04 | 2,085,788 | +0.57(+0.80%) |
Aug 23, 2012 | 71.33 | 71.60 | 70.66 | 71.47 | 1,921,497 | -0.13(-0.18%) |
Aug 22, 2012 | 71.31 | 71.85 | 71.02 | 71.60 | 1,981,098 | +0.27(+0.38%) |
Aug 21, 2012 | 71.00 | 71.57 | 70.36 | 71.33 | 2,735,902 | +0.52(+0.73%) |
Aug 20, 2012 | 69.22 | 70.90 | 69.06 | 70.81 | 2,773,845 | +1.70(+2.46%) |
Aug 17, 2012 | 70.56 | 70.56 | 69.00 | 69.11 | 4,419,793 | -1.13(-1.61%) |
Aug 16, 2012 | 70.78 | 71.01 | 69.99 | 70.24 | 4,831,053 | -0.67(-0.94%) |
Aug 15, 2012 | 71.12 | 71.85 | 70.87 | 70.91 | 3,714,776 | -0.21(-0.30%) |
Aug 14, 2012 | 71.97 | 71.97 | 70.92 | 71.12 | 3,507,936 | -0.73(-1.02%) |
Aug 13, 2012 | 71.87 | 71.94 | 70.75 | 71.85 | 1,515,686 | -0.09(-0.13%) |
Aug 10, 2012 | 71.20 | 72.00 | 70.98 | 71.94 | 1,653,403 | +0.69(+0.97%) |
Aug 09, 2012 | 71.50 | 71.95 | 70.85 | 71.25 | 1,941,261 | -0.52(-0.72%) |
Aug 08, 2012 | 71.35 | 71.95 | 70.80 | 71.77 | 2,907,252 | +0.33(+0.46%) |
Aug 07, 2012 | 71.15 | 71.66 | 70.79 | 71.44 | 2,761,176 | +0.37(+0.52%) |
Aug 06, 2012 | 69.66 | 71.39 | 69.38 | 71.07 | 3,138,970 | +1.77(+2.55%) |
Aug 03, 2012 | 69.32 | 69.95 | 68.69 | 69.30 | 2,718,872 | +1.09(+1.60%) |
Aug 02, 2012 | 67.95 | 68.38 | 66.87 | 68.21 | 4,318,706 | +0.06(+0.09%) |
Aug 01, 2012 | 69.29 | 69.46 | 68.11 | 68.15 | 3,019,971 | -0.31(-0.45%) |
Jul 31, 2012 | 69.48 | 70.22 | 68.36 | 68.46 | 3,447,297 | -0.94(-1.35%) |
Jul 30, 2012 | 70.23 | 70.76 | 69.37 | 69.40 | 3,534,898 | -1.20(-1.70%) |
Jul 27, 2012 | 67.99 | 71.42 | 67.69 | 70.60 | 4,762,205 | +3.11(+4.61%) |
Jul 26, 2012 | 67.48 | 68.80 | 65.53 | 67.49 | 5,199,063 | +2.21(+3.39%) |
Jul 25, 2012 | 64.38 | 65.85 | 64.05 | 65.28 | 3,559,736 | +1.28(+2.00%) |
Jul 24, 2012 | 65.88 | 66.38 | 63.89 | 64.00 | 3,642,476 | -1.78(-2.71%) |
Jul 23, 2012 | 65.40 | 66.06 | 64.48 | 65.78 | 2,843,447 | -0.64(-0.96%) |
Jul 20, 2012 | 67.98 | 68.14 | 65.97 | 66.42 | 3,926,903 | -1.56(-2.29%) |
Jul 19, 2012 | 67.45 | 68.09 | 66.93 | 67.98 | 2,896,923 | +0.64(+0.95%) |
Jul 18, 2012 | 66.83 | 67.75 | 66.35 | 67.34 | 2,395,541 | +0.52(+0.78%) |
Jul 17, 2012 | 65.90 | 67.17 | 65.90 | 66.82 | 3,615,967 | +0.67(+1.01%) |
Jul 16, 2012 | 65.16 | 66.40 | 65.01 | 66.15 | 3,456,449 | +0.88(+1.35%) |
Jul 13, 2012 | 63.05 | 65.44 | 62.96 | 65.27 | 3,797,014 | +2.32(+3.69%) |
Jul 12, 2012 | 62.55 | 63.35 | 61.89 | 62.95 | 4,689,423 | -0.37(-0.58%) |
Jul 11, 2012 | 63.85 | 64.42 | 62.89 | 63.32 | 2,183,768 | -0.76(-1.19%) |
Jul 10, 2012 | 65.10 | 65.29 | 63.87 | 64.08 | 2,174,988 | -0.87(-1.34%) |
Jul 09, 2012 | 64.81 | 65.06 | 64.45 | 64.95 | 1,882,926 | +0.18(+0.28%) |
Jul 06, 2012 | 65.11 | 65.61 | 64.40 | 64.77 | 1,670,670 | -0.54(-0.83%) |
Jul 05, 2012 | 65.66 | 66.00 | 64.68 | 65.31 | 2,064,090 | -0.45(-0.68%) |
Jul 03, 2012 | 64.88 | 65.76 | 64.22 | 65.76 | 1,548,396 | +0.88(+1.36%) |
Jul 02, 2012 | 64.67 | 64.88 | 63.96 | 64.88 | 2,350,421 | +0.72(+1.12%) |
Jun 29, 2012 | 63.97 | 64.50 | 63.26 | 64.16 | 4,256,867 | +2.11(+3.40%) |
Jun 28, 2012 | 63.03 | 63.09 | 61.37 | 62.05 | 3,974,634 | -1.44(-2.27%) |
Jun 27, 2012 | 63.18 | 63.96 | 62.88 | 63.49 | 4,087,288 | +0.24(+0.38%) |
Jun 26, 2012 | 62.12 | 63.70 | 61.79 | 63.25 | 6,719,085 | +2.02(+3.30%) |
Jun 25, 2012 | 61.17 | 61.51 | 60.90 | 61.23 | 5,175,523 | -0.40(-0.65%) |
Jun 22, 2012 | 60.07 | 61.71 | 59.50 | 61.63 | 7,889,275 | +2.19(+3.68%) |
Jun 21, 2012 | 59.49 | 60.90 | 58.53 | 59.45 | 23,399,308 | -7.71(-11.49%) |
Jun 20, 2012 | 68.25 | 69.68 | 66.67 | 67.16 | 2,896,455 | -0.46(-0.68%) |
Jun 19, 2012 | 66.28 | 67.63 | 66.01 | 67.62 | 3,579,605 | +1.69(+2.56%) |
Jun 18, 2012 | 64.80 | 66.39 | 64.77 | 65.93 | 2,721,618 | -0.23(-0.35%) |
Jun 15, 2012 | 66.03 | 66.42 | 65.20 | 66.16 | 4,286,921 | +0.25(+0.38%) |
Jun 14, 2012 | 63.62 | 66.03 | 63.61 | 65.91 | 3,513,568 | +2.32(+3.65%) |
Jun 13, 2012 | 63.96 | 64.81 | 63.42 | 63.59 | 5,508,064 | +0.52(+0.82%) |
Jun 12, 2012 | 63.88 | 64.00 | 62.76 | 63.07 | 4,019,851 | -0.63(-0.99%) |
Jun 11, 2012 | 65.39 | 65.50 | 63.66 | 63.70 | 3,741,182 | -1.34(-2.06%) |
Jun 08, 2012 | 64.91 | 65.50 | 64.79 | 65.04 | 2,255,479 | -0.05(-0.08%) |
Jun 07, 2012 | 66.00 | 66.18 | 64.96 | 65.09 | 2,234,981 | -0.22(-0.33%) |
Jun 06, 2012 | 64.68 | 65.43 | 64.59 | 65.31 | 2,825,749 | +0.86(+1.33%) |
Jun 05, 2012 | 64.76 | 65.38 | 64.17 | 64.45 | 2,932,718 | -0.44(-0.68%) |
Jun 04, 2012 | 64.93 | 65.69 | 64.46 | 64.89 | 4,685,438 | -0.44(-0.67%) |
Jun 01, 2012 | 67.44 | 67.60 | 64.98 | 65.33 | 4,501,359 | -2.92(-4.28%) |
May 31, 2012 | 68.74 | 69.23 | 68.11 | 68.25 | 3,304,272 | -0.65(-0.94%) |
May 30, 2012 | 68.41 | 69.37 | 68.28 | 68.90 | 2,829,587 | +0.15(+0.22%) |
May 29, 2012 | 69.08 | 69.79 | 68.58 | 68.75 | 2,581,530 | -0.15(-0.22%) |
May 25, 2012 | 70.05 | 70.10 | 68.71 | 68.90 | 2,611,439 | -1.01(-1.44%) |
May 24, 2012 | 69.00 | 69.92 | 68.30 | 69.91 | 3,114,913 | +0.83(+1.20%) |
May 23, 2012 | 69.21 | 69.38 | 68.40 | 69.08 | 2,533,841 | -0.57(-0.82%) |
May 22, 2012 | 69.61 | 70.47 | 69.11 | 69.65 | 2,102,019 | +0.23(+0.33%) |
May 21, 2012 | 68.11 | 69.51 | 68.10 | 69.42 | 2,469,235 | +1.32(+1.94%) |
May 18, 2012 | 69.28 | 69.36 | 67.57 | 68.10 | 4,533,784 | -0.97(-1.40%) |
May 17, 2012 | 70.49 | 70.99 | 69.07 | 69.07 | 3,432,933 | -1.65(-2.33%) |
May 16, 2012 | 71.24 | 71.31 | 70.58 | 70.72 | 2,806,015 | -0.48(-0.67%) |
May 15, 2012 | 71.12 | 71.75 | 70.78 | 71.20 | 2,405,466 | +0.09(+0.13%) |
May 14, 2012 | 70.44 | 71.52 | 70.00 | 71.11 | 2,296,383 | +0.32(+0.45%) |
May 11, 2012 | 70.23 | 71.08 | 70.20 | 70.79 | 2,475,649 | +0.14(+0.20%) |
May 10, 2012 | 70.91 | 71.33 | 70.44 | 70.65 | 2,973,863 | +0.23(+0.33%) |
May 09, 2012 | 70.40 | 70.77 | 69.87 | 70.42 | 3,435,979 | -0.35(-0.49%) |
May 08, 2012 | 69.65 | 70.83 | 69.18 | 70.77 | 2,864,943 | +0.63(+0.90%) |
May 07, 2012 | 69.46 | 70.48 | 69.08 | 70.14 | 4,188,871 | +0.33(+0.47%) |
May 04, 2012 | 70.89 | 71.21 | 69.55 | 69.81 | 3,779,135 | -1.59(-2.23%) |
May 03, 2012 | 72.22 | 72.26 | 71.09 | 71.40 | 3,446,963 | -0.57(-0.79%) |
May 02, 2012 | 72.18 | 72.47 | 71.86 | 71.97 | 5,065,318 | -0.61(-0.84%) |
May 01, 2012 | 72.98 | 73.31 | 71.87 | 72.58 | 4,827,749 | -0.34(-0.47%) |
Apr 30, 2012 | 73.65 | 73.86 | 72.75 | 72.92 | 3,358,488 | -0.45(-0.62%) |
Apr 27, 2012 | 72.92 | 73.56 | 72.33 | 73.38 | 6,037,328 | +0.46(+0.63%) |
Apr 26, 2012 | 74.74 | 75.98 | 72.36 | 72.92 | 10,514,662 | -4.99(-6.40%) |
Apr 25, 2012 | 77.52 | 78.66 | 76.80 | 77.91 | 3,073,447 | +0.56(+0.72%) |
Apr 24, 2012 | 77.49 | 78.18 | 77.17 | 77.35 | 2,539,869 | -0.08(-0.10%) |
Apr 23, 2012 | 78.68 | 78.71 | 77.04 | 77.43 | 2,892,859 | -1.67(-2.11%) |
Apr 20, 2012 | 78.89 | 79.91 | 78.41 | 79.10 | 2,944,967 | +0.51(+0.65%) |
Apr 19, 2012 | 78.75 | 80.11 | 78.28 | 78.59 | 2,761,306 | -0.29(-0.37%) |
Apr 18, 2012 | 79.10 | 79.62 | 78.87 | 78.88 | 2,069,392 | -0.29(-0.37%) |
Apr 17, 2012 | 78.31 | 79.72 | 78.31 | 79.17 | 2,145,422 | +1.01(+1.29%) |
Apr 16, 2012 | 78.64 | 79.11 | 77.71 | 78.16 | 1,943,172 | -0.16(-0.20%) |
Apr 13, 2012 | 79.21 | 79.47 | 77.87 | 78.32 | 2,749,609 | -0.26(-0.33%) |
Apr 12, 2012 | 78.72 | 79.08 | 78.36 | 78.58 | 1,547,154 | +0.06(+0.08%) |
Apr 11, 2012 | 80.16 | 80.16 | 78.51 | 78.52 | 2,566,937 | -0.68(-0.86%) |
Apr 10, 2012 | 78.90 | 79.39 | 78.25 | 79.20 | 4,146,922 | -0.05(-0.06%) |
Apr 09, 2012 | 78.76 | 79.53 | 78.29 | 79.25 | 2,045,892 | -0.40(-0.50%) |
Apr 05, 2012 | 78.89 | 79.68 | 78.52 | 79.65 | 2,547,001 | +0.43(+0.54%) |
Apr 04, 2012 | 79.99 | 80.42 | 79.00 | 79.22 | 3,873,070 | -1.07(-1.33%) |
Apr 03, 2012 | 78.09 | 80.37 | 77.89 | 80.29 | 4,272,798 | +2.09(+2.67%) |
Apr 02, 2012 | 77.57 | 78.26 | 76.98 | 78.20 | 2,209,578 | +0.68(+0.88%) |
Mar 30, 2012 | 77.64 | 77.86 | 77.03 | 77.52 | 2,459,152 | +0.00(+0.00%) |
Mar 29, 2012 | 77.54 | 78.20 | 77.22 | 77.52 | 2,066,660 | -0.42(-0.53%) |
Mar 28, 2012 | 78.06 | 78.69 | 77.26 | 77.94 | 3,391,716 | -0.11(-0.13%) |
Mar 27, 2012 | 78.83 | 78.83 | 77.90 | 78.04 | 2,478,634 | -0.46(-0.59%) |
Mar 26, 2012 | 77.00 | 78.53 | 76.50 | 78.50 | 3,126,940 | +1.67(+2.17%) |
Mar 23, 2012 | 76.38 | 76.92 | 75.67 | 76.83 | 2,417,050 | +0.66(+0.87%) |
Mar 22, 2012 | 75.40 | 76.38 | 75.04 | 76.17 | 2,497,137 | +0.58(+0.77%) |
Mar 21, 2012 | 75.53 | 76.00 | 75.29 | 75.59 | 2,059,773 | +0.06(+0.08%) |
Mar 20, 2012 | 75.48 | 76.01 | 75.25 | 75.53 | 1,796,712 | +0.00(+0.00%) |
Mar 19, 2012 | 75.44 | 75.94 | 75.08 | 75.53 | 2,649,273 | -0.07(-0.09%) |
Mar 16, 2012 | 75.91 | 76.83 | 75.53 | 75.60 | 3,781,469 | -0.53(-0.70%) |
Mar 15, 2012 | 76.04 | 76.40 | 75.52 | 76.13 | 2,078,565 | +0.12(+0.16%) |
Mar 14, 2012 | 75.92 | 77.43 | 75.29 | 76.01 | 2,934,186 | -0.13(-0.17%) |
Mar 13, 2012 | 74.61 | 76.29 | 74.45 | 76.14 | 3,392,645 | +1.73(+2.32%) |
Mar 12, 2012 | 75.14 | 75.28 | 74.27 | 74.41 | 2,263,271 | -0.77(-1.02%) |
Mar 09, 2012 | 74.45 | 75.27 | 74.24 | 75.18 | 2,821,957 | +0.94(+1.27%) |
Mar 08, 2012 | 72.92 | 74.52 | 72.73 | 74.24 | 2,408,101 | +1.68(+2.32%) |
Mar 07, 2012 | 72.15 | 72.85 | 71.95 | 72.56 | 1,505,751 | +0.28(+0.39%) |
Mar 06, 2012 | 72.68 | 72.83 | 71.30 | 72.28 | 2,688,467 | -0.79(-1.08%) |
Mar 05, 2012 | 73.51 | 73.79 | 72.17 | 73.07 | 2,190,167 | -0.66(-0.90%) |
Mar 02, 2012 | 73.86 | 73.97 | 73.40 | 73.73 | 2,233,806 | -0.19(-0.26%) |
Mar 01, 2012 | 73.56 | 74.24 | 73.30 | 73.92 | 2,113,742 | +0.59(+0.81%) |
Feb 29, 2012 | 73.55 | 74.73 | 73.25 | 73.33 | 3,892,684 | -0.44(-0.59%) |
Feb 28, 2012 | 74.21 | 74.24 | 73.37 | 73.76 | 2,683,291 | -0.32(-0.43%) |
Feb 27, 2012 | 74.51 | 74.53 | 73.52 | 74.08 | 2,692,734 | -0.81(-1.08%) |
Feb 24, 2012 | 74.89 | 75.27 | 74.65 | 74.89 | 1,814,288 | -0.02(-0.03%) |
Feb 23, 2012 | 74.55 | 75.25 | 74.08 | 74.91 | 2,221,063 | +0.27(+0.36%) |
Feb 22, 2012 | 73.88 | 74.79 | 73.43 | 74.64 | 2,425,094 | +0.61(+0.82%) |
Feb 21, 2012 | 75.02 | 75.03 | 73.73 | 74.03 | 3,049,180 | -0.63(-0.84%) |
Feb 17, 2012 | 75.32 | 75.44 | 74.44 | 74.66 | 2,672,430 | -0.84(-1.11%) |
Feb 16, 2012 | 74.54 | 75.74 | 74.46 | 75.50 | 2,648,954 | +0.90(+1.21%) |
Feb 15, 2012 | 74.36 | 76.09 | 73.83 | 74.60 | 5,340,087 | +0.45(+0.61%) |
Feb 14, 2012 | 72.85 | 74.15 | 72.77 | 74.14 | 3,273,882 | +0.98(+1.35%) |
Feb 13, 2012 | 72.51 | 73.47 | 71.91 | 73.16 | 2,402,384 | +1.42(+1.98%) |
Feb 10, 2012 | 71.97 | 72.29 | 71.51 | 71.74 | 2,988,643 | -0.26(-0.36%) |
Feb 09, 2012 | 73.15 | 73.19 | 71.92 | 72.00 | 4,058,728 | -0.86(-1.18%) |
Feb 08, 2012 | 73.23 | 73.41 | 72.00 | 72.86 | 2,062,356 | -0.55(-0.75%) |
Feb 07, 2012 | 73.81 | 73.83 | 72.70 | 73.41 | 2,480,501 | -0.12(-0.16%) |
Feb 06, 2012 | 72.84 | 73.84 | 72.81 | 73.53 | 2,060,785 | +0.32(+0.43%) |
Feb 03, 2012 | 74.40 | 74.48 | 72.77 | 73.21 | 3,434,622 | -0.95(-1.28%) |
Feb 02, 2012 | 73.74 | 74.58 | 73.53 | 74.16 | 2,014,994 | +0.24(+0.32%) |
Feb 01, 2012 | 72.72 | 74.32 | 72.70 | 73.92 | 3,875,157 | +1.23(+1.69%) |
Jan 31, 2012 | 72.01 | 72.96 | 72.01 | 72.69 | 2,760,275 | -0.03(-0.04%) |
Jan 30, 2012 | 71.29 | 72.72 | 71.23 | 72.72 | 3,385,708 | -0.65(-0.89%) |
Jan 27, 2012 | 72.73 | 73.75 | 71.49 | 73.37 | 3,473,094 | +0.71(+0.98%) |
Jan 26, 2012 | 73.96 | 74.63 | 72.34 | 72.66 | 3,992,802 | -1.13(-1.53%) |
Jan 25, 2012 | 73.60 | 74.20 | 73.04 | 73.79 | 3,777,183 | -0.23(-0.31%) |
Jan 24, 2012 | 73.24 | 74.04 | 72.87 | 74.02 | 2,947,237 | +0.59(+0.80%) |
Jan 23, 2012 | 73.99 | 74.13 | 72.96 | 73.43 | 2,605,689 | -0.41(-0.56%) |
Jan 20, 2012 | 72.40 | 74.75 | 72.21 | 73.84 | 4,991,111 | +1.63(+2.26%) |
Jan 19, 2012 | 72.84 | 72.92 | 72.00 | 72.21 | 3,182,770 | -0.53(-0.73%) |
Jan 18, 2012 | 72.88 | 73.18 | 72.48 | 72.74 | 3,546,493 | -0.37(-0.51%) |
Jan 17, 2012 | 73.53 | 75.11 | 72.66 | 73.11 | 2,945,667 | +0.48(+0.66%) |
Jan 13, 2012 | 72.76 | 72.90 | 71.88 | 72.63 | 2,848,579 | -0.57(-0.78%) |
Jan 12, 2012 | 72.22 | 73.49 | 71.22 | 73.20 | 5,421,344 | +1.13(+1.57%) |
Jan 11, 2012 | 70.51 | 72.31 | 70.19 | 72.07 | 4,311,414 | +1.81(+2.58%) |
Jan 10, 2012 | 69.19 | 70.77 | 68.88 | 70.26 | 5,424,373 | +2.03(+2.98%) |
Jan 09, 2012 | 67.23 | 68.85 | 66.87 | 68.23 | 6,796,401 | +1.01(+1.50%) |
Jan 06, 2012 | 68.12 | 68.45 | 66.28 | 67.22 | 5,766,143 | -1.29(-1.88%) |
Jan 05, 2012 | 67.97 | 69.26 | 67.69 | 68.51 | 3,335,713 | +0.59(+0.87%) |