Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 70.73 | 71.09 | 70.62 | 70.67 | 48,413 | +0.07(+0.10%) |
Feb 27, 2013 | 69.63 | 70.81 | 69.63 | 70.60 | 54,669 | +1.07(+1.54%) |
Feb 26, 2013 | 69.32 | 69.66 | 68.93 | 69.53 | 85,655 | +0.60(+0.88%) |
Feb 25, 2013 | 70.54 | 71.53 | 68.93 | 68.93 | 136,802 | -1.12(-1.60%) |
Feb 22, 2013 | 69.91 | 70.07 | 69.49 | 70.05 | 71,025 | +0.48(+0.69%) |
Feb 21, 2013 | 70.01 | 70.03 | 69.29 | 69.57 | 60,576 | -0.68(-0.97%) |
Feb 20, 2013 | 71.39 | 71.58 | 70.24 | 70.25 | 64,385 | -1.17(-1.64%) |
Feb 19, 2013 | 71.35 | 71.43 | 71.08 | 71.41 | 144,766 | +0.30(+0.42%) |
Feb 15, 2013 | 71.07 | 71.48 | 70.78 | 71.12 | 46,401 | +0.04(+0.06%) |
Feb 14, 2013 | 70.99 | 71.21 | 70.84 | 71.07 | 43,714 | +0.00(+0.00%) |
Feb 13, 2013 | 71.42 | 71.53 | 70.91 | 71.07 | 77,809 | +0.04(+0.06%) |
Feb 12, 2013 | 70.81 | 71.12 | 70.74 | 71.03 | 109,746 | +0.35(+0.49%) |
Feb 11, 2013 | 71.10 | 71.10 | 70.59 | 70.68 | 78,445 | -0.21(-0.30%) |
Feb 08, 2013 | 70.49 | 70.90 | 70.49 | 70.89 | 41,260 | +0.59(+0.84%) |
Feb 07, 2013 | 70.50 | 70.63 | 69.75 | 70.30 | 129,213 | -0.23(-0.32%) |
Feb 06, 2013 | 70.38 | 70.68 | 70.25 | 70.53 | 58,364 | +0.90(+1.29%) |
Feb 04, 2013 | 70.31 | 70.40 | 69.61 | 69.63 | 218,301 | -0.95(-1.35%) |
Feb 01, 2013 | 70.49 | 70.77 | 70.44 | 70.58 | 84,920 | +0.38(+0.55%) |
Jan 31, 2013 | 70.18 | 70.44 | 69.94 | 70.19 | 71,268 | -0.08(-0.11%) |
Jan 30, 2013 | 70.70 | 70.72 | 70.20 | 70.27 | 68,231 | -0.23(-0.32%) |
Jan 29, 2013 | 70.78 | 70.78 | 70.18 | 70.50 | 100,094 | -0.29(-0.41%) |
Jan 28, 2013 | 71.32 | 71.32 | 70.64 | 70.79 | 119,385 | -0.26(-0.37%) |
Jan 25, 2013 | 70.62 | 71.07 | 70.46 | 71.05 | 108,252 | +0.73(+1.03%) |
Jan 24, 2013 | 70.07 | 70.68 | 70.02 | 70.32 | 78,304 | +0.49(+0.70%) |
Jan 23, 2013 | 69.70 | 69.90 | 69.51 | 69.84 | 97,507 | +0.08(+0.11%) |
Jan 22, 2013 | 69.75 | 69.79 | 69.39 | 69.76 | 103,169 | +0.10(+0.14%) |
Jan 18, 2013 | 69.59 | 69.70 | 69.26 | 69.66 | 62,066 | +0.12(+0.18%) |
Jan 17, 2013 | 69.17 | 69.68 | 69.14 | 69.54 | 78,562 | +0.76(+1.10%) |
Jan 16, 2013 | 68.86 | 68.94 | 68.65 | 68.78 | 73,438 | -0.21(-0.30%) |
Jan 15, 2013 | 68.39 | 69.06 | 68.14 | 68.99 | 77,129 | +0.49(+0.71%) |
Jan 14, 2013 | 68.49 | 68.69 | 68.20 | 68.50 | 85,147 | +0.15(+0.22%) |
Jan 11, 2013 | 68.35 | 68.42 | 68.12 | 68.35 | 121,285 | +0.04(+0.06%) |
Jan 10, 2013 | 68.58 | 68.58 | 67.91 | 68.31 | 77,778 | +0.27(+0.40%) |
Jan 09, 2013 | 68.02 | 68.35 | 67.95 | 68.04 | 176,278 | +0.24(+0.35%) |
Jan 08, 2013 | 67.82 | 67.96 | 67.40 | 67.80 | 141,323 | -0.16(-0.23%) |
Jan 07, 2013 | 68.15 | 68.15 | 67.65 | 67.96 | 115,593 | -0.19(-0.28%) |
Jan 04, 2013 | 68.09 | 68.24 | 67.86 | 68.15 | 95,763 | +0.23(+0.33%) |
Jan 03, 2013 | 67.70 | 68.32 | 67.66 | 67.93 | 152,024 | +0.32(+0.48%) |
Jan 02, 2013 | 67.59 | 67.60 | 67.19 | 67.60 | 239,318 | +1.41(+2.14%) |
Dec 31, 2012 | 64.76 | 66.27 | 64.59 | 66.19 | 191,770 | +1.20(+1.84%) |
Dec 28, 2012 | 65.12 | 65.44 | 64.87 | 64.99 | 66,107 | -0.40(-0.60%) |
Dec 27, 2012 | 65.32 | 65.55 | 64.48 | 65.39 | 118,645 | +0.11(+0.17%) |
Dec 26, 2012 | 66.07 | 66.13 | 65.20 | 65.27 | 78,032 | -0.72(-1.10%) |
Dec 24, 2012 | 65.90 | 66.08 | 65.46 | 66.00 | 32,352 | +0.03(+0.04%) |
Dec 21, 2012 | 65.60 | 66.03 | 65.56 | 65.97 | 76,734 | -0.63(-0.94%) |
Dec 20, 2012 | 66.58 | 66.60 | 66.14 | 66.60 | 81,050 | +0.17(+0.25%) |
Dec 19, 2012 | 67.15 | 67.15 | 66.43 | 66.43 | 148,187 | -0.28(-0.43%) |
Dec 18, 2012 | 66.34 | 66.89 | 66.04 | 66.72 | 112,673 | +0.76(+1.16%) |
Dec 17, 2012 | 65.02 | 65.95 | 65.02 | 65.95 | 131,746 | +1.12(+1.72%) |
Dec 14, 2012 | 64.87 | 65.02 | 64.69 | 64.83 | 42,196 | -0.22(-0.34%) |
Dec 13, 2012 | 65.44 | 65.71 | 64.88 | 65.06 | 46,033 | -0.31(-0.48%) |
Dec 12, 2012 | 65.65 | 65.79 | 65.32 | 65.37 | 37,771 | +0.01(+0.02%) |
Dec 11, 2012 | 65.36 | 65.50 | 65.14 | 65.36 | 74,661 | +0.22(+0.34%) |
Dec 10, 2012 | 65.50 | 65.50 | 65.02 | 65.13 | 89,351 | -0.34(-0.53%) |
Dec 07, 2012 | 65.56 | 66.02 | 65.17 | 65.48 | 53,947 | +0.16(+0.25%) |
Dec 06, 2012 | 64.87 | 65.31 | 64.79 | 65.31 | 69,976 | +0.53(+0.82%) |
Dec 05, 2012 | 65.67 | 65.67 | 64.40 | 64.78 | 73,973 | -0.33(-0.50%) |
Dec 04, 2012 | 65.32 | 65.32 | 64.77 | 65.11 | 123,781 | -0.54(-0.82%) |
Nov 30, 2012 | 65.74 | 65.74 | 65.29 | 65.65 | 48,028 | -0.03(-0.04%) |
Nov 29, 2012 | 65.60 | 65.74 | 65.28 | 65.68 | 55,378 | +0.24(+0.37%) |
Nov 28, 2012 | 64.46 | 65.44 | 64.19 | 65.43 | 86,326 | +0.83(+1.28%) |
Nov 27, 2012 | 64.79 | 65.09 | 64.58 | 64.61 | 47,991 | -0.16(-0.25%) |
Nov 26, 2012 | 64.92 | 64.94 | 64.46 | 64.77 | 77,878 | -0.24(-0.37%) |
Nov 23, 2012 | 64.72 | 65.01 | 64.37 | 65.01 | 50,472 | +0.77(+1.20%) |
Nov 21, 2012 | 64.27 | 64.35 | 63.94 | 64.24 | 69,299 | +0.20(+0.31%) |
Nov 20, 2012 | 63.85 | 64.23 | 63.55 | 64.04 | 142,487 | +0.30(+0.47%) |
Nov 19, 2012 | 63.06 | 63.74 | 63.05 | 63.74 | 72,182 | +1.42(+2.28%) |
Nov 16, 2012 | 62.01 | 62.42 | 61.63 | 62.32 | 56,314 | +0.51(+0.82%) |
Nov 15, 2012 | 61.89 | 62.20 | 61.52 | 61.82 | 88,666 | -0.12(-0.19%) |
Nov 14, 2012 | 63.19 | 63.25 | 61.80 | 61.94 | 57,238 | -1.05(-1.66%) |
Nov 13, 2012 | 62.61 | 63.50 | 62.52 | 62.99 | 61,028 | +0.09(+0.15%) |
Nov 12, 2012 | 63.28 | 63.28 | 62.82 | 62.89 | 47,513 | -0.14(-0.22%) |
Nov 09, 2012 | 62.75 | 63.47 | 62.61 | 63.03 | 79,477 | -0.11(-0.18%) |
Nov 08, 2012 | 64.24 | 64.36 | 63.14 | 63.14 | 43,474 | -1.09(-1.70%) |
Nov 07, 2012 | 64.53 | 64.72 | 63.79 | 64.23 | 72,872 | -0.89(-1.36%) |
Nov 06, 2012 | 64.76 | 65.19 | 64.67 | 65.12 | 91,157 | +0.45(+0.69%) |
Nov 05, 2012 | 64.57 | 64.75 | 64.17 | 64.67 | 149,856 | +0.13(+0.20%) |
Nov 02, 2012 | 65.14 | 65.46 | 64.54 | 64.54 | 70,928 | -0.20(-0.31%) |
Nov 01, 2012 | 64.08 | 64.77 | 64.03 | 64.74 | 70,441 | +0.85(+1.33%) |
Oct 31, 2012 | 63.94 | 64.10 | 63.33 | 63.89 | 77,966 | +0.52(+0.81%) |
Oct 26, 2012 | 63.34 | 63.37 | 63.37 | 63.37 | 31,068 | +0.05(+0.08%) |
Oct 25, 2012 | 63.95 | 64.14 | 63.11 | 63.32 | 56,426 | -0.15(-0.24%) |
Oct 24, 2012 | 64.01 | 64.01 | 63.34 | 63.48 | 34,422 | -0.27(-0.42%) |
Oct 23, 2012 | 63.78 | 63.92 | 63.17 | 63.74 | 86,643 | -0.79(-1.23%) |
Oct 19, 2012 | 65.40 | 65.40 | 64.28 | 64.53 | 23,491 | -1.07(-1.64%) |
Oct 18, 2012 | 65.49 | 65.91 | 65.32 | 65.61 | 50,028 | +0.11(+0.17%) |
Oct 17, 2012 | 65.34 | 65.67 | 65.29 | 65.50 | 35,470 | +0.36(+0.55%) |
Oct 16, 2012 | 64.88 | 65.18 | 64.81 | 65.13 | 52,314 | +0.60(+0.93%) |
Oct 15, 2012 | 64.12 | 64.59 | 63.84 | 64.53 | 45,986 | +0.62(+0.97%) |
Oct 12, 2012 | 63.99 | 64.22 | 63.76 | 63.91 | 29,025 | -0.04(-0.07%) |
Oct 11, 2012 | 64.59 | 64.64 | 63.82 | 63.96 | 37,348 | -0.14(-0.21%) |
Oct 10, 2012 | 64.46 | 64.58 | 64.01 | 64.09 | 31,838 | -0.34(-0.52%) |
Oct 09, 2012 | 65.61 | 65.61 | 64.41 | 64.43 | 25,741 | -0.95(-1.46%) |
Oct 08, 2012 | 65.43 | 65.60 | 65.26 | 65.38 | 19,187 | -0.21(-0.33%) |
Oct 05, 2012 | 66.00 | 66.12 | 65.42 | 65.60 | 115,225 | +0.16(+0.25%) |
Oct 04, 2012 | 65.09 | 65.47 | 65.09 | 65.43 | 40,474 | +0.64(+0.99%) |
Oct 03, 2012 | 64.48 | 65.02 | 64.44 | 64.79 | 852,612 | +0.40(+0.63%) |
Oct 02, 2012 | 64.77 | 64.77 | 64.12 | 64.39 | 57,092 | -0.04(-0.07%) |
Oct 01, 2012 | 64.75 | 65.13 | 64.30 | 64.43 | 66,981 | -0.01(-0.02%) |
Sep 28, 2012 | 64.37 | 64.63 | 64.02 | 64.44 | 24,625 | -0.27(-0.42%) |
Sep 27, 2012 | 64.33 | 64.89 | 64.18 | 64.71 | 41,253 | +0.67(+1.05%) |
Sep 26, 2012 | 64.46 | 64.47 | 63.68 | 64.04 | 40,744 | -0.42(-0.65%) |
Sep 25, 2012 | 65.38 | 65.65 | 64.46 | 64.46 | 37,178 | -0.70(-1.08%) |
Sep 24, 2012 | 65.23 | 65.38 | 65.09 | 65.17 | 28,865 | -0.31(-0.47%) |
Sep 21, 2012 | 65.89 | 65.89 | 65.45 | 65.48 | 28,281 | -0.04(-0.07%) |
Sep 20, 2012 | 65.27 | 65.52 | 65.02 | 65.52 | 35,406 | -0.13(-0.20%) |
Sep 19, 2012 | 65.13 | 65.79 | 65.11 | 65.65 | 43,854 | +0.61(+0.94%) |
Sep 18, 2012 | 65.19 | 65.19 | 64.83 | 65.04 | 22,113 | -0.28(-0.43%) |
Sep 17, 2012 | 65.74 | 65.74 | 65.21 | 65.32 | 33,290 | -0.39(-0.59%) |
Sep 14, 2012 | 65.51 | 66.08 | 65.49 | 65.71 | 132,658 | +0.45(+0.68%) |
Sep 13, 2012 | 64.43 | 65.47 | 64.33 | 65.26 | 111,531 | +0.75(+1.16%) |
Sep 12, 2012 | 64.52 | 64.59 | 64.18 | 64.52 | 117,719 | +0.29(+0.45%) |
Sep 11, 2012 | 64.32 | 64.40 | 64.09 | 64.22 | 38,937 | +0.00(+0.00%) |
Sep 10, 2012 | 64.28 | 64.63 | 64.20 | 64.22 | 132,899 | -0.17(-0.27%) |
Sep 07, 2012 | 64.19 | 64.45 | 64.14 | 64.39 | 118,234 | +0.44(+0.69%) |
Sep 06, 2012 | 62.88 | 63.97 | 62.88 | 63.96 | 30,614 | +1.38(+2.21%) |
Sep 05, 2012 | 62.55 | 62.75 | 62.46 | 62.57 | 43,032 | +0.15(+0.23%) |
Sep 04, 2012 | 62.41 | 62.73 | 61.91 | 62.43 | 64,700 | -0.05(-0.08%) |
Aug 31, 2012 | 62.57 | 62.67 | 62.33 | 62.48 | 31,737 | +0.21(+0.34%) |
Aug 30, 2012 | 62.42 | 62.48 | 62.14 | 62.26 | 29,008 | -0.27(-0.44%) |
Aug 29, 2012 | 62.32 | 62.62 | 62.21 | 62.54 | 17,480 | +0.45(+0.72%) |
Aug 27, 2012 | 62.39 | 62.39 | 61.95 | 62.09 | 30,124 | -0.06(-0.10%) |
Aug 24, 2012 | 61.65 | 62.22 | 61.62 | 62.15 | 69,479 | +0.39(+0.63%) |
Aug 23, 2012 | 62.09 | 62.09 | 61.63 | 61.77 | 26,917 | -0.42(-0.68%) |
Aug 22, 2012 | 62.05 | 62.31 | 61.93 | 62.19 | 29,642 | +0.17(+0.28%) |
Aug 21, 2012 | 62.18 | 62.53 | 61.86 | 62.01 | 154,833 | -0.03(-0.06%) |
Aug 20, 2012 | 62.36 | 62.36 | 61.83 | 62.05 | 38,639 | -0.34(-0.55%) |
Aug 17, 2012 | 62.07 | 62.45 | 62.07 | 62.39 | 42,931 | +0.36(+0.58%) |
Aug 16, 2012 | 61.61 | 62.14 | 61.39 | 62.03 | 71,052 | +0.63(+1.02%) |
Aug 15, 2012 | 61.05 | 61.46 | 61.05 | 61.40 | 69,051 | +0.21(+0.34%) |
Aug 14, 2012 | 61.35 | 61.53 | 61.04 | 61.20 | 69,817 | +0.06(+0.10%) |
Aug 13, 2012 | 61.31 | 61.31 | 60.72 | 61.14 | 18,011 | +0.01(+0.01%) |
Aug 10, 2012 | 61.08 | 61.13 | 60.77 | 61.13 | 44,755 | -0.03(-0.06%) |
Aug 09, 2012 | 61.23 | 61.33 | 60.99 | 61.16 | 49,701 | -0.05(-0.08%) |
Aug 08, 2012 | 61.05 | 61.24 | 60.83 | 61.22 | 580,760 | -0.12(-0.20%) |
Aug 07, 2012 | 60.98 | 61.57 | 60.98 | 61.34 | 168,799 | +0.74(+1.22%) |
Aug 06, 2012 | 60.46 | 60.79 | 60.46 | 60.60 | 80,222 | +0.28(+0.46%) |
Aug 03, 2012 | 59.93 | 60.50 | 59.93 | 60.32 | 35,094 | +1.16(+1.96%) |
Aug 02, 2012 | 58.82 | 59.44 | 58.56 | 59.16 | 22,649 | +0.03(+0.06%) |
Aug 01, 2012 | 59.82 | 59.95 | 59.09 | 59.13 | 51,680 | -0.40(-0.66%) |
Jul 31, 2012 | 59.96 | 59.96 | 59.50 | 59.52 | 50,018 | -0.67(-1.11%) |
Jul 30, 2012 | 60.34 | 60.59 | 60.00 | 60.19 | 34,830 | -0.23(-0.38%) |
Jul 27, 2012 | 59.56 | 60.56 | 59.56 | 60.42 | 50,730 | +1.19(+2.01%) |
Jul 26, 2012 | 58.95 | 59.35 | 58.59 | 59.24 | 48,718 | +1.04(+1.78%) |
Jul 25, 2012 | 58.52 | 58.57 | 58.05 | 58.20 | 78,989 | -0.15(-0.25%) |
Jul 24, 2012 | 58.98 | 58.98 | 57.97 | 58.34 | 40,944 | -0.47(-0.80%) |
Jul 23, 2012 | 58.83 | 58.99 | 58.31 | 58.82 | 48,711 | -0.82(-1.37%) |
Jul 20, 2012 | 60.04 | 60.06 | 59.63 | 59.63 | 25,226 | -0.83(-1.36%) |
Jul 19, 2012 | 60.16 | 60.78 | 60.05 | 60.46 | 29,923 | +0.46(+0.76%) |
Jul 18, 2012 | 59.55 | 60.20 | 59.51 | 60.00 | 36,804 | +0.32(+0.53%) |
Jul 17, 2012 | 59.44 | 59.81 | 58.98 | 59.69 | 376,672 | +0.52(+0.87%) |
Jul 16, 2012 | 59.38 | 59.47 | 58.95 | 59.17 | 20,241 | -0.32(-0.53%) |
Jul 13, 2012 | 58.77 | 59.62 | 58.77 | 59.49 | 22,116 | +0.96(+1.64%) |
Jul 12, 2012 | 58.43 | 58.75 | 57.93 | 58.53 | 23,259 | -0.29(-0.50%) |
Jul 11, 2012 | 59.26 | 59.26 | 58.38 | 58.82 | 40,715 | -0.40(-0.67%) |
Jul 10, 2012 | 59.93 | 60.07 | 58.96 | 59.21 | 127,168 | -0.36(-0.61%) |
Jul 09, 2012 | 59.75 | 59.84 | 59.38 | 59.57 | 41,557 | -0.35(-0.59%) |
Jul 06, 2012 | 59.73 | 60.03 | 59.54 | 59.93 | 38,135 | -0.34(-0.56%) |
Jul 05, 2012 | 60.14 | 60.52 | 59.79 | 60.26 | 56,964 | +0.32(+0.53%) |
Jul 03, 2012 | 59.84 | 60.18 | 59.69 | 59.94 | 85,201 | +0.09(+0.14%) |
Jul 02, 2012 | 59.84 | 59.95 | 59.46 | 59.86 | 561,704 | +0.27(+0.45%) |
Jun 29, 2012 | 59.49 | 59.60 | 58.92 | 59.59 | 47,151 | +1.21(+2.08%) |
Jun 28, 2012 | 58.32 | 58.53 | 57.72 | 58.38 | 34,468 | -0.30(-0.51%) |
Jun 27, 2012 | 58.74 | 58.97 | 58.42 | 58.68 | 58,513 | -0.01(-0.01%) |
Jun 26, 2012 | 58.27 | 58.87 | 58.00 | 58.69 | 143,768 | +0.58(+0.99%) |
Jun 25, 2012 | 58.47 | 58.47 | 57.82 | 58.11 | 60,744 | -0.98(-1.66%) |
Jun 22, 2012 | 59.07 | 59.13 | 58.74 | 59.09 | 20,322 | +0.32(+0.54%) |
Jun 21, 2012 | 60.12 | 60.14 | 58.73 | 58.77 | 93,830 | -1.37(-2.27%) |
Jun 20, 2012 | 60.24 | 60.36 | 59.61 | 60.14 | 63,004 | -0.03(-0.04%) |
Jun 19, 2012 | 59.75 | 60.40 | 59.58 | 60.17 | 112,612 | +0.68(+1.14%) |
Jun 18, 2012 | 58.92 | 59.58 | 58.61 | 59.49 | 63,576 | +0.40(+0.67%) |
Jun 15, 2012 | 58.66 | 59.09 | 58.61 | 59.09 | 41,221 | +0.59(+1.01%) |
Jun 14, 2012 | 57.96 | 58.76 | 57.83 | 58.50 | 53,626 | +0.72(+1.24%) |
Jun 13, 2012 | 58.61 | 58.74 | 57.62 | 57.79 | 52,912 | -0.92(-1.57%) |
Jun 12, 2012 | 58.19 | 58.77 | 57.95 | 58.71 | 56,004 | +0.69(+1.19%) |
Jun 11, 2012 | 59.73 | 59.73 | 58.02 | 58.02 | 56,479 | -1.01(-1.72%) |
Jun 08, 2012 | 58.31 | 59.08 | 58.05 | 59.03 | 47,569 | +0.50(+0.85%) |
Jun 07, 2012 | 59.32 | 59.39 | 58.42 | 58.53 | 50,109 | -0.11(-0.19%) |
Jun 06, 2012 | 57.73 | 58.70 | 57.73 | 58.65 | 41,705 | +1.28(+2.23%) |
Jun 05, 2012 | 56.85 | 57.52 | 56.80 | 57.37 | 66,280 | +0.39(+0.68%) |
Jun 04, 2012 | 56.90 | 57.23 | 56.39 | 56.98 | 177,012 | +0.12(+0.21%) |
Jun 01, 2012 | 57.42 | 57.90 | 56.79 | 56.86 | 144,564 | -1.93(-3.29%) |
May 31, 2012 | 58.94 | 59.16 | 58.24 | 58.79 | 52,179 | -0.22(-0.38%) |
May 30, 2012 | 59.41 | 59.41 | 58.82 | 59.02 | 64,059 | -1.06(-1.76%) |
May 29, 2012 | 59.48 | 60.07 | 59.44 | 60.07 | 39,327 | +0.88(+1.48%) |
May 25, 2012 | 59.20 | 59.49 | 59.08 | 59.19 | 25,928 | -0.05(-0.09%) |
May 24, 2012 | 59.20 | 59.32 | 58.75 | 59.25 | 36,410 | +0.25(+0.42%) |
May 23, 2012 | 58.29 | 59.01 | 57.94 | 59.00 | 69,068 | +0.40(+0.67%) |
May 22, 2012 | 58.55 | 59.06 | 58.39 | 58.60 | 153,318 | +0.21(+0.37%) |
May 21, 2012 | 57.27 | 58.40 | 56.94 | 58.39 | 50,949 | +1.08(+1.89%) |
May 18, 2012 | 57.77 | 58.16 | 57.21 | 57.30 | 136,594 | -0.39(-0.67%) |
May 17, 2012 | 59.54 | 59.54 | 57.69 | 57.69 | 120,244 | -1.81(-3.05%) |
May 16, 2012 | 59.74 | 60.17 | 59.48 | 59.51 | 105,386 | -0.04(-0.07%) |
May 15, 2012 | 59.61 | 60.30 | 59.31 | 59.55 | 112,669 | -0.04(-0.07%) |
May 14, 2012 | 59.96 | 60.24 | 59.59 | 59.59 | 76,934 | -0.98(-1.62%) |
May 11, 2012 | 60.24 | 61.14 | 60.12 | 60.57 | 61,858 | -0.04(-0.06%) |
May 10, 2012 | 60.91 | 61.02 | 60.39 | 60.61 | 67,124 | +0.27(+0.45%) |
May 09, 2012 | 60.08 | 60.69 | 59.73 | 60.34 | 48,703 | -0.30(-0.50%) |
May 08, 2012 | 60.92 | 60.92 | 59.63 | 60.64 | 143,436 | -0.76(-1.25%) |
May 07, 2012 | 61.26 | 61.58 | 61.14 | 61.40 | 47,434 | +0.03(+0.04%) |
May 04, 2012 | 62.28 | 62.28 | 61.38 | 61.38 | 87,387 | -1.27(-2.03%) |
May 03, 2012 | 63.25 | 63.25 | 62.41 | 62.65 | 114,158 | -0.58(-0.91%) |
May 02, 2012 | 62.56 | 63.26 | 62.48 | 63.23 | 47,378 | +0.48(+0.77%) |
May 01, 2012 | 62.44 | 63.36 | 62.25 | 62.74 | 102,212 | +0.25(+0.40%) |
Apr 30, 2012 | 62.85 | 62.85 | 62.26 | 62.50 | 73,849 | -0.41(-0.66%) |
Apr 27, 2012 | 62.59 | 63.09 | 62.30 | 62.91 | 87,463 | +0.71(+1.15%) |
Apr 26, 2012 | 61.36 | 62.30 | 61.36 | 62.19 | 47,078 | +0.71(+1.16%) |
Apr 25, 2012 | 61.09 | 61.48 | 60.96 | 61.48 | 43,175 | +1.08(+1.79%) |
Apr 24, 2012 | 60.68 | 60.85 | 60.16 | 60.40 | 41,526 | -0.18(-0.30%) |
Apr 23, 2012 | 60.72 | 60.72 | 60.18 | 60.58 | 47,194 | -0.73(-1.19%) |
Apr 20, 2012 | 61.52 | 61.76 | 61.29 | 61.31 | 30,537 | +0.12(+0.20%) |
Apr 19, 2012 | 61.80 | 62.00 | 60.93 | 61.19 | 62,566 | -0.58(-0.93%) |
Apr 18, 2012 | 61.49 | 61.95 | 61.49 | 61.77 | 22,227 | +0.08(+0.13%) |
Apr 17, 2012 | 61.31 | 61.87 | 61.23 | 61.69 | 78,105 | +0.75(+1.23%) |
Apr 16, 2012 | 61.49 | 61.49 | 60.69 | 60.94 | 74,651 | -0.31(-0.51%) |
Apr 13, 2012 | 61.34 | 61.49 | 60.95 | 61.25 | 31,462 | -0.21(-0.34%) |
Apr 12, 2012 | 60.78 | 61.49 | 60.65 | 61.46 | 76,585 | +0.83(+1.36%) |
Apr 11, 2012 | 60.24 | 60.72 | 60.24 | 60.63 | 51,673 | +0.86(+1.44%) |
Apr 10, 2012 | 61.31 | 61.32 | 59.67 | 59.77 | 106,590 | -1.60(-2.61%) |
Apr 09, 2012 | 61.01 | 61.48 | 60.85 | 61.37 | 42,782 | -0.64(-1.03%) |
Apr 05, 2012 | 61.48 | 62.11 | 61.46 | 62.01 | 58,304 | +0.43(+0.70%) |
Apr 04, 2012 | 61.88 | 61.89 | 61.21 | 61.58 | 41,974 | -0.69(-1.10%) |
Apr 03, 2012 | 62.50 | 62.68 | 62.04 | 62.27 | 104,070 | -0.15(-0.25%) |
Apr 02, 2012 | 62.05 | 62.62 | 61.95 | 62.43 | 114,090 | +0.38(+0.61%) |
Mar 30, 2012 | 62.34 | 62.34 | 61.88 | 62.05 | 522,893 | +0.14(+0.22%) |
Mar 29, 2012 | 61.73 | 61.98 | 61.31 | 61.91 | 46,513 | -0.04(-0.07%) |
Mar 28, 2012 | 62.65 | 62.65 | 61.72 | 61.95 | 52,609 | -0.58(-0.92%) |
Mar 27, 2012 | 62.77 | 62.89 | 62.50 | 62.53 | 90,682 | -0.19(-0.30%) |
Mar 26, 2012 | 62.18 | 62.72 | 62.18 | 62.72 | 112,268 | +1.05(+1.70%) |
Mar 23, 2012 | 61.69 | 61.71 | 60.87 | 61.67 | 48,967 | +0.09(+0.14%) |
Mar 22, 2012 | 61.50 | 61.76 | 61.30 | 61.58 | 61,778 | -0.15(-0.25%) |
Mar 21, 2012 | 61.66 | 61.93 | 61.66 | 61.74 | 42,679 | +0.11(+0.18%) |
Mar 20, 2012 | 61.34 | 61.72 | 61.11 | 61.63 | 66,079 | +0.03(+0.06%) |
Mar 19, 2012 | 61.19 | 61.73 | 61.10 | 61.59 | 54,007 | +0.34(+0.55%) |
Mar 16, 2012 | 61.61 | 61.63 | 61.23 | 61.26 | 45,459 | -0.30(-0.49%) |
Mar 15, 2012 | 61.36 | 61.58 | 61.09 | 61.56 | 40,588 | +0.27(+0.43%) |
Mar 14, 2012 | 61.35 | 61.48 | 61.07 | 61.29 | 43,562 | -0.13(-0.21%) |
Mar 13, 2012 | 60.77 | 61.42 | 60.59 | 61.42 | 46,022 | +0.99(+1.64%) |
Mar 12, 2012 | 60.75 | 60.80 | 60.32 | 60.43 | 79,266 | -0.17(-0.28%) |
Mar 09, 2012 | 60.36 | 60.72 | 60.30 | 60.60 | 112,453 | +0.43(+0.71%) |
Mar 08, 2012 | 59.81 | 60.28 | 59.74 | 60.18 | 77,000 | +0.68(+1.14%) |
Mar 07, 2012 | 59.07 | 59.58 | 59.05 | 59.50 | 38,923 | +0.64(+1.08%) |
Mar 06, 2012 | 59.26 | 59.26 | 58.66 | 58.86 | 92,288 | -0.95(-1.59%) |
Mar 05, 2012 | 59.78 | 59.94 | 59.56 | 59.81 | 68,629 | -0.09(-0.14%) |
Mar 02, 2012 | 60.16 | 60.28 | 59.71 | 59.90 | 33,004 | -0.19(-0.31%) |