Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 77.79 | 78.27 | 77.51 | 77.91 | 709,571 | +0.75(+0.97%) |
Feb 27, 2013 | 76.31 | 77.31 | 76.17 | 77.16 | 572,269 | -0.65(-0.83%) |
Feb 26, 2013 | 77.64 | 78.05 | 77.08 | 77.80 | 1,113,947 | +2.31(+3.06%) |
Feb 25, 2013 | 77.55 | 77.82 | 75.43 | 75.50 | 896,706 | -2.22(-2.85%) |
Feb 22, 2013 | 77.48 | 77.71 | 77.04 | 77.71 | 914,436 | +0.94(+1.23%) |
Feb 21, 2013 | 77.27 | 77.39 | 76.19 | 76.77 | 801,391 | -1.13(-1.45%) |
Feb 20, 2013 | 78.81 | 78.97 | 77.86 | 77.90 | 792,899 | +0.05(+0.07%) |
Feb 19, 2013 | 77.28 | 77.98 | 77.15 | 77.85 | 991,968 | -0.06(-0.08%) |
Feb 15, 2013 | 78.18 | 78.29 | 77.77 | 77.91 | 630,310 | -0.03(-0.04%) |
Feb 14, 2013 | 78.21 | 78.59 | 77.90 | 77.94 | 704,899 | -1.19(-1.51%) |
Feb 13, 2013 | 79.48 | 79.67 | 78.99 | 79.13 | 1,126,712 | -0.47(-0.59%) |
Feb 12, 2013 | 79.81 | 79.90 | 79.47 | 79.60 | 599,566 | -0.84(-1.04%) |
Feb 11, 2013 | 79.79 | 80.49 | 79.79 | 80.44 | 921,838 | +1.12(+1.42%) |
Feb 08, 2013 | 79.43 | 79.66 | 79.00 | 79.32 | 1,026,647 | +1.25(+1.61%) |
Feb 07, 2013 | 78.46 | 78.67 | 77.76 | 78.06 | 898,061 | +0.00(+0.00%) |
Feb 06, 2013 | 77.27 | 78.06 | 77.04 | 78.06 | 1,454,967 | +3.77(+5.08%) |
Feb 04, 2013 | 74.75 | 74.89 | 74.14 | 74.29 | 856,553 | -0.23(-0.31%) |
Feb 01, 2013 | 73.84 | 74.62 | 73.80 | 74.52 | 704,470 | +2.10(+2.89%) |
Jan 31, 2013 | 72.59 | 72.63 | 72.22 | 72.42 | 434,171 | -0.17(-0.24%) |
Jan 30, 2013 | 72.99 | 73.14 | 72.56 | 72.59 | 338,126 | +0.00(+0.00%) |
Jan 29, 2013 | 72.34 | 72.78 | 72.28 | 72.59 | 487,778 | +0.62(+0.87%) |
Jan 28, 2013 | 72.29 | 72.29 | 71.77 | 71.97 | 548,437 | -1.00(-1.37%) |
Jan 25, 2013 | 73.24 | 73.26 | 72.84 | 72.97 | 490,966 | +0.27(+0.38%) |
Jan 24, 2013 | 72.13 | 73.01 | 72.13 | 72.70 | 687,268 | +0.98(+1.37%) |
Jan 23, 2013 | 71.53 | 71.83 | 71.49 | 71.72 | 556,162 | -0.29(-0.40%) |
Jan 22, 2013 | 71.66 | 72.10 | 71.49 | 72.01 | 735,265 | -0.80(-1.11%) |
Jan 18, 2013 | 72.88 | 72.91 | 72.49 | 72.82 | 681,562 | -0.68(-0.92%) |
Jan 17, 2013 | 72.87 | 73.79 | 72.59 | 73.49 | 980,776 | +1.62(+2.26%) |
Jan 16, 2013 | 71.63 | 72.51 | 71.53 | 71.87 | 922,306 | -1.36(-1.86%) |
Jan 15, 2013 | 72.58 | 73.33 | 72.37 | 73.23 | 1,388,995 | -0.28(-0.38%) |
Jan 14, 2013 | 73.34 | 73.68 | 73.21 | 73.51 | 793,770 | +0.52(+0.72%) |
Jan 11, 2013 | 72.89 | 73.27 | 72.89 | 72.98 | 651,886 | -0.57(-0.77%) |
Jan 10, 2013 | 73.11 | 73.74 | 72.94 | 73.55 | 595,625 | +0.91(+1.25%) |
Jan 09, 2013 | 72.21 | 72.64 | 72.15 | 72.64 | 499,056 | +1.31(+1.84%) |
Jan 08, 2013 | 71.36 | 71.59 | 70.77 | 71.33 | 659,808 | -1.21(-1.67%) |
Jan 07, 2013 | 72.41 | 72.78 | 71.68 | 72.54 | 428,650 | -1.37(-1.86%) |
Jan 04, 2013 | 73.49 | 74.08 | 73.20 | 73.92 | 979,460 | +1.50(+2.07%) |
Jan 03, 2013 | 72.42 | 72.99 | 72.23 | 72.42 | 711,947 | -0.47(-0.65%) |
Jan 02, 2013 | 72.46 | 72.89 | 70.76 | 72.89 | 705,380 | +2.13(+3.02%) |
Dec 31, 2012 | 69.89 | 70.90 | 69.89 | 70.76 | 673,458 | +0.84(+1.21%) |
Dec 28, 2012 | 70.08 | 70.20 | 69.76 | 69.91 | 670,330 | -0.36(-0.51%) |
Dec 27, 2012 | 69.65 | 70.32 | 69.34 | 70.27 | 901,526 | +1.66(+2.41%) |
Dec 26, 2012 | 68.74 | 69.08 | 68.46 | 68.62 | 772,136 | -0.62(-0.90%) |
Dec 24, 2012 | 69.03 | 69.39 | 68.96 | 69.24 | 215,391 | +0.31(+0.45%) |
Dec 21, 2012 | 68.68 | 69.11 | 68.48 | 68.93 | 702,172 | -1.41(-2.01%) |
Dec 20, 2012 | 70.10 | 70.39 | 69.72 | 70.34 | 993,783 | +1.43(+2.07%) |
Dec 19, 2012 | 69.38 | 69.41 | 68.81 | 68.91 | 739,346 | +1.14(+1.68%) |
Dec 18, 2012 | 66.84 | 67.83 | 66.60 | 67.77 | 806,574 | +2.02(+3.07%) |
Dec 17, 2012 | 65.20 | 65.75 | 65.20 | 65.75 | 221,456 | +0.51(+0.78%) |
Dec 14, 2012 | 65.06 | 65.31 | 65.05 | 65.24 | 221,162 | +0.03(+0.05%) |
Dec 13, 2012 | 65.24 | 65.31 | 64.55 | 65.21 | 473,510 | -0.68(-1.04%) |
Dec 12, 2012 | 65.49 | 66.06 | 65.49 | 65.90 | 432,839 | +0.55(+0.85%) |
Dec 11, 2012 | 65.15 | 65.59 | 65.10 | 65.34 | 359,327 | +0.10(+0.15%) |
Dec 10, 2012 | 65.00 | 65.34 | 64.97 | 65.24 | 329,606 | -0.14(-0.21%) |
Dec 07, 2012 | 65.10 | 65.46 | 64.96 | 65.38 | 332,322 | +0.33(+0.51%) |
Dec 06, 2012 | 64.89 | 65.05 | 64.76 | 65.05 | 224,205 | +0.30(+0.46%) |
Dec 05, 2012 | 64.59 | 64.96 | 64.51 | 64.75 | 332,454 | -0.19(-0.29%) |
Dec 04, 2012 | 64.93 | 65.28 | 64.90 | 64.94 | 322,508 | -0.43(-0.65%) |
Nov 30, 2012 | 65.26 | 65.47 | 65.19 | 65.37 | 360,243 | -0.33(-0.50%) |
Nov 29, 2012 | 65.00 | 65.80 | 64.96 | 65.69 | 395,797 | +1.06(+1.64%) |
Nov 28, 2012 | 64.13 | 64.72 | 63.64 | 64.63 | 397,846 | -0.10(-0.15%) |
Nov 27, 2012 | 65.09 | 65.15 | 64.64 | 64.73 | 328,523 | -1.13(-1.72%) |
Nov 26, 2012 | 65.75 | 65.94 | 65.48 | 65.86 | 577,363 | +0.85(+1.31%) |
Nov 23, 2012 | 64.88 | 65.07 | 64.64 | 65.01 | 464,715 | +0.90(+1.40%) |
Nov 21, 2012 | 63.80 | 64.11 | 63.66 | 64.11 | 375,592 | +1.18(+1.88%) |
Nov 20, 2012 | 62.69 | 63.06 | 62.61 | 62.93 | 301,535 | -0.33(-0.53%) |
Nov 19, 2012 | 63.00 | 63.27 | 62.92 | 63.26 | 476,545 | +0.93(+1.49%) |
Nov 16, 2012 | 62.35 | 62.48 | 61.78 | 62.34 | 687,756 | +1.39(+2.28%) |
Nov 15, 2012 | 60.34 | 60.99 | 60.26 | 60.95 | 973,830 | +2.92(+5.04%) |
Nov 14, 2012 | 58.45 | 58.74 | 57.84 | 58.02 | 501,704 | -1.11(-1.87%) |
Nov 13, 2012 | 58.86 | 59.35 | 58.72 | 59.13 | 239,900 | +0.13(+0.22%) |
Nov 12, 2012 | 59.07 | 59.25 | 58.99 | 59.00 | 207,620 | -0.72(-1.21%) |
Nov 09, 2012 | 59.69 | 60.03 | 59.57 | 59.72 | 227,214 | +0.23(+0.38%) |
Nov 08, 2012 | 60.01 | 60.14 | 59.43 | 59.50 | 294,101 | -1.01(-1.67%) |
Nov 07, 2012 | 61.11 | 61.13 | 60.35 | 60.51 | 368,401 | -1.18(-1.92%) |
Nov 06, 2012 | 61.64 | 61.84 | 61.46 | 61.69 | 427,859 | -0.08(-0.14%) |
Nov 05, 2012 | 60.98 | 61.83 | 60.44 | 61.77 | 896,684 | +2.70(+4.56%) |
Nov 02, 2012 | 59.58 | 59.61 | 59.00 | 59.08 | 206,949 | -0.19(-0.32%) |
Nov 01, 2012 | 58.93 | 59.32 | 58.75 | 59.27 | 245,090 | +0.44(+0.75%) |
Oct 31, 2012 | 58.44 | 59.04 | 58.44 | 58.83 | 383,303 | +0.08(+0.14%) |
Oct 26, 2012 | 58.70 | 58.74 | 58.74 | 58.74 | 256,926 | -0.83(-1.39%) |
Oct 25, 2012 | 59.66 | 59.84 | 59.25 | 59.57 | 693,147 | +0.82(+1.40%) |
Oct 24, 2012 | 59.06 | 59.15 | 58.63 | 58.75 | 260,987 | -0.24(-0.40%) |
Oct 23, 2012 | 59.09 | 59.12 | 58.74 | 58.99 | 372,148 | -0.11(-0.19%) |
Oct 19, 2012 | 59.56 | 59.61 | 58.90 | 59.10 | 408,818 | -0.52(-0.87%) |
Oct 18, 2012 | 59.75 | 59.79 | 59.40 | 59.62 | 1,106,676 | +0.39(+0.67%) |
Oct 17, 2012 | 59.18 | 59.24 | 58.96 | 59.22 | 367,224 | +0.51(+0.87%) |
Oct 16, 2012 | 58.29 | 58.76 | 58.28 | 58.71 | 419,650 | +0.84(+1.46%) |
Oct 15, 2012 | 57.90 | 57.97 | 57.58 | 57.87 | 449,177 | +1.17(+2.06%) |
Oct 12, 2012 | 57.08 | 57.20 | 56.59 | 56.70 | 260,117 | -0.14(-0.24%) |
Oct 11, 2012 | 56.79 | 57.12 | 56.79 | 56.84 | 486,686 | +0.27(+0.47%) |
Oct 10, 2012 | 57.13 | 57.16 | 56.40 | 56.57 | 725,332 | -1.18(-2.05%) |
Oct 09, 2012 | 58.05 | 58.08 | 57.55 | 57.76 | 387,691 | -0.97(-1.66%) |
Oct 08, 2012 | 58.79 | 58.90 | 58.60 | 58.73 | 191,484 | -0.27(-0.46%) |
Oct 05, 2012 | 59.20 | 59.38 | 58.92 | 59.00 | 411,500 | -0.97(-1.62%) |
Oct 04, 2012 | 59.78 | 60.04 | 59.75 | 59.97 | 402,740 | +1.44(+2.45%) |
Oct 03, 2012 | 58.43 | 58.70 | 58.27 | 58.54 | 324,395 | +0.18(+0.31%) |
Oct 02, 2012 | 58.47 | 58.58 | 58.14 | 58.36 | 519,405 | -0.17(-0.29%) |
Oct 01, 2012 | 58.56 | 58.93 | 58.38 | 58.52 | 761,689 | -1.09(-1.83%) |
Sep 28, 2012 | 59.38 | 59.65 | 59.28 | 59.62 | 851,023 | -1.32(-2.17%) |
Sep 27, 2012 | 60.75 | 61.00 | 60.49 | 60.94 | 637,852 | +1.20(+2.01%) |
Sep 26, 2012 | 60.35 | 60.40 | 59.64 | 59.74 | 759,001 | -1.37(-2.25%) |
Sep 25, 2012 | 61.13 | 61.85 | 61.07 | 61.11 | 723,588 | -0.02(-0.02%) |
Sep 24, 2012 | 61.01 | 61.17 | 60.79 | 61.13 | 449,183 | -0.76(-1.23%) |
Sep 21, 2012 | 62.33 | 62.38 | 61.89 | 61.89 | 159,681 | -0.33(-0.54%) |
Sep 20, 2012 | 62.18 | 62.31 | 61.88 | 62.22 | 299,978 | -0.18(-0.29%) |
Sep 19, 2012 | 62.40 | 62.79 | 62.32 | 62.40 | 414,542 | +0.58(+0.93%) |
Sep 18, 2012 | 61.71 | 61.93 | 61.61 | 61.83 | 520,383 | +0.01(+0.01%) |
Sep 17, 2012 | 62.84 | 62.87 | 61.81 | 61.82 | 542,555 | -1.34(-2.13%) |
Sep 14, 2012 | 63.16 | 63.59 | 63.06 | 63.16 | 460,715 | +0.18(+0.29%) |
Sep 13, 2012 | 61.80 | 63.06 | 61.68 | 62.98 | 497,604 | +0.66(+1.06%) |
Sep 12, 2012 | 62.48 | 62.59 | 62.11 | 62.32 | 352,886 | +0.58(+0.95%) |
Sep 11, 2012 | 61.65 | 61.90 | 61.59 | 61.74 | 447,039 | -0.30(-0.48%) |
Sep 10, 2012 | 62.41 | 62.45 | 61.99 | 62.03 | 331,382 | +0.02(+0.02%) |
Sep 07, 2012 | 61.36 | 62.07 | 61.30 | 62.02 | 553,643 | +1.03(+1.68%) |
Sep 06, 2012 | 60.27 | 61.03 | 60.27 | 60.99 | 463,130 | +1.43(+2.40%) |
Sep 05, 2012 | 59.30 | 59.67 | 59.24 | 59.56 | 615,965 | -0.22(-0.37%) |
Sep 04, 2012 | 59.76 | 60.03 | 59.53 | 59.78 | 498,963 | -0.68(-1.12%) |
Aug 31, 2012 | 60.42 | 60.67 | 60.00 | 60.46 | 395,008 | -0.46(-0.76%) |
Aug 30, 2012 | 61.22 | 61.23 | 60.76 | 60.92 | 233,114 | -0.58(-0.95%) |
Aug 29, 2012 | 61.43 | 61.58 | 61.27 | 61.51 | 278,048 | -0.45(-0.72%) |
Aug 27, 2012 | 62.27 | 62.27 | 61.91 | 61.96 | 179,632 | -0.68(-1.08%) |
Aug 24, 2012 | 62.15 | 62.67 | 62.08 | 62.63 | 197,770 | +0.32(+0.51%) |
Aug 23, 2012 | 62.68 | 62.75 | 62.15 | 62.31 | 363,246 | -0.30(-0.49%) |
Aug 22, 2012 | 62.44 | 62.79 | 62.29 | 62.62 | 676,274 | +0.43(+0.68%) |
Aug 21, 2012 | 62.68 | 62.83 | 62.08 | 62.19 | 467,460 | +0.17(+0.28%) |
Aug 20, 2012 | 62.27 | 62.29 | 61.96 | 62.02 | 243,945 | -0.68(-1.09%) |
Aug 17, 2012 | 62.81 | 62.90 | 62.56 | 62.70 | 249,740 | +0.20(+0.32%) |
Aug 16, 2012 | 62.13 | 62.62 | 61.98 | 62.50 | 437,287 | +1.59(+2.62%) |
Aug 15, 2012 | 60.84 | 61.10 | 60.78 | 60.91 | 252,042 | -0.10(-0.16%) |
Aug 14, 2012 | 61.13 | 61.23 | 60.86 | 61.01 | 389,181 | -0.49(-0.80%) |
Aug 13, 2012 | 61.55 | 61.81 | 61.44 | 61.50 | 347,962 | -0.38(-0.61%) |
Aug 10, 2012 | 61.19 | 61.93 | 61.13 | 61.88 | 339,522 | -0.05(-0.09%) |
Aug 09, 2012 | 61.74 | 62.12 | 61.71 | 61.93 | 272,105 | +0.47(+0.77%) |
Aug 08, 2012 | 61.10 | 61.62 | 61.04 | 61.46 | 607,139 | -0.57(-0.92%) |
Aug 07, 2012 | 62.24 | 62.27 | 61.99 | 62.03 | 424,413 | +0.71(+1.16%) |
Aug 06, 2012 | 60.98 | 61.59 | 60.60 | 61.32 | 1,862,808 | -0.24(-0.38%) |
Aug 03, 2012 | 60.86 | 61.76 | 60.64 | 61.55 | 2,272,120 | +3.06(+5.23%) |
Aug 02, 2012 | 58.32 | 58.62 | 57.88 | 58.49 | 1,579,579 | +0.24(+0.42%) |
Aug 01, 2012 | 58.53 | 58.71 | 58.09 | 58.25 | 1,549,424 | +0.15(+0.26%) |
Jul 31, 2012 | 58.50 | 58.52 | 58.07 | 58.10 | 1,925,458 | +0.79(+1.38%) |
Jul 30, 2012 | 57.25 | 57.42 | 57.08 | 57.31 | 246,860 | -0.47(-0.81%) |
Jul 27, 2012 | 57.19 | 57.90 | 56.97 | 57.78 | 373,632 | +1.50(+2.67%) |
Jul 26, 2012 | 56.09 | 56.38 | 55.94 | 56.28 | 278,793 | +1.21(+2.21%) |
Jul 25, 2012 | 55.05 | 55.28 | 54.70 | 55.06 | 298,023 | -0.36(-0.64%) |
Jul 24, 2012 | 55.79 | 55.82 | 55.10 | 55.42 | 445,900 | -0.95(-1.68%) |
Jul 23, 2012 | 56.43 | 56.53 | 56.01 | 56.37 | 274,052 | -0.68(-1.20%) |
Jul 20, 2012 | 57.26 | 57.42 | 57.04 | 57.05 | 332,660 | -1.23(-2.11%) |
Jul 19, 2012 | 58.23 | 58.53 | 58.19 | 58.28 | 194,779 | +0.21(+0.35%) |
Jul 18, 2012 | 57.64 | 58.22 | 57.62 | 58.08 | 316,414 | +0.46(+0.79%) |
Jul 17, 2012 | 57.66 | 57.76 | 57.26 | 57.62 | 242,914 | -0.27(-0.46%) |
Jul 16, 2012 | 57.86 | 58.05 | 57.73 | 57.89 | 209,257 | -0.24(-0.42%) |
Jul 13, 2012 | 57.50 | 58.23 | 57.50 | 58.13 | 219,123 | +0.49(+0.84%) |
Jul 12, 2012 | 57.77 | 57.86 | 57.28 | 57.64 | 522,910 | -1.10(-1.87%) |
Jul 11, 2012 | 58.85 | 59.03 | 58.46 | 58.74 | 236,900 | -0.17(-0.30%) |
Jul 10, 2012 | 59.59 | 59.59 | 58.71 | 58.92 | 373,985 | -1.33(-2.21%) |
Jul 09, 2012 | 60.14 | 60.26 | 59.81 | 60.25 | 208,849 | -0.61(-1.00%) |
Jul 06, 2012 | 60.81 | 61.04 | 60.53 | 60.86 | 213,619 | -0.36(-0.60%) |
Jul 05, 2012 | 61.19 | 61.34 | 60.95 | 61.22 | 309,664 | -0.20(-0.32%) |
Jul 03, 2012 | 61.23 | 61.60 | 61.15 | 61.42 | 229,967 | +0.53(+0.87%) |
Jul 02, 2012 | 61.01 | 61.01 | 60.45 | 60.89 | 356,366 | -0.23(-0.37%) |
Jun 29, 2012 | 60.95 | 61.13 | 60.60 | 61.11 | 1,049,502 | +1.85(+3.13%) |
Jun 28, 2012 | 58.94 | 59.32 | 58.66 | 59.26 | 449,600 | +1.34(+2.31%) |
Jun 27, 2012 | 57.90 | 58.02 | 57.79 | 57.92 | 546,559 | -0.02(-0.03%) |
Jun 26, 2012 | 58.05 | 58.08 | 57.60 | 57.94 | 678,381 | +0.16(+0.28%) |
Jun 25, 2012 | 58.08 | 58.14 | 57.54 | 57.78 | 521,379 | -0.54(-0.92%) |
Jun 22, 2012 | 58.46 | 58.47 | 58.01 | 58.32 | 248,493 | +0.41(+0.71%) |
Jun 21, 2012 | 59.09 | 59.21 | 57.86 | 57.91 | 394,699 | -0.85(-1.45%) |
Jun 20, 2012 | 58.62 | 58.80 | 58.27 | 58.76 | 357,105 | +0.37(+0.64%) |
Jun 19, 2012 | 58.26 | 58.66 | 58.14 | 58.39 | 283,003 | +0.03(+0.05%) |
Jun 18, 2012 | 58.11 | 58.61 | 58.09 | 58.36 | 537,014 | +0.27(+0.46%) |
Jun 15, 2012 | 57.72 | 58.15 | 57.64 | 58.09 | 235,598 | +0.36(+0.62%) |
Jun 14, 2012 | 57.58 | 57.83 | 57.32 | 57.73 | 293,936 | -0.08(-0.14%) |
Jun 13, 2012 | 58.03 | 58.24 | 57.67 | 57.82 | 341,836 | -0.27(-0.46%) |
Jun 12, 2012 | 57.86 | 58.14 | 57.52 | 58.08 | 185,540 | +0.68(+1.19%) |
Jun 11, 2012 | 58.30 | 58.34 | 57.38 | 57.40 | 371,504 | -0.70(-1.20%) |
Jun 08, 2012 | 57.73 | 58.16 | 57.45 | 58.10 | 357,243 | -0.24(-0.42%) |
Jun 07, 2012 | 58.87 | 58.96 | 58.23 | 58.34 | 296,877 | -0.03(-0.05%) |
Jun 06, 2012 | 57.73 | 58.39 | 57.71 | 58.37 | 523,076 | +1.41(+2.48%) |
Jun 05, 2012 | 56.62 | 57.12 | 56.53 | 56.96 | 325,876 | +0.30(+0.52%) |
Jun 04, 2012 | 56.75 | 56.76 | 56.12 | 56.66 | 769,509 | -0.14(-0.25%) |
Jun 01, 2012 | 57.60 | 57.83 | 56.76 | 56.81 | 757,053 | -1.58(-2.71%) |
May 31, 2012 | 58.39 | 58.65 | 58.04 | 58.39 | 388,193 | +0.42(+0.72%) |
May 30, 2012 | 58.14 | 58.38 | 57.92 | 57.97 | 644,752 | -0.54(-0.92%) |
May 29, 2012 | 58.54 | 58.96 | 58.24 | 58.51 | 572,866 | +0.19(+0.33%) |
May 25, 2012 | 58.49 | 58.58 | 58.17 | 58.32 | 262,832 | -0.30(-0.52%) |
May 24, 2012 | 58.66 | 58.84 | 58.27 | 58.62 | 472,440 | -0.04(-0.06%) |
May 23, 2012 | 58.61 | 58.68 | 57.92 | 58.66 | 317,191 | +0.02(+0.04%) |
May 22, 2012 | 58.79 | 59.18 | 58.36 | 58.64 | 371,391 | +0.39(+0.68%) |
May 21, 2012 | 57.54 | 58.31 | 57.51 | 58.24 | 751,971 | +0.49(+0.84%) |
May 18, 2012 | 58.36 | 58.48 | 57.61 | 57.76 | 481,798 | -0.87(-1.49%) |
May 17, 2012 | 58.87 | 59.09 | 58.58 | 58.63 | 1,160,744 | +0.37(+0.64%) |
May 16, 2012 | 58.77 | 59.00 | 58.18 | 58.26 | 741,493 | -1.20(-2.02%) |
May 15, 2012 | 59.93 | 59.94 | 59.34 | 59.46 | 566,132 | -1.06(-1.76%) |
May 14, 2012 | 60.74 | 60.90 | 60.44 | 60.52 | 507,852 | -0.77(-1.25%) |
May 11, 2012 | 61.54 | 61.96 | 61.24 | 61.29 | 591,145 | +0.74(+1.23%) |
May 10, 2012 | 60.95 | 61.04 | 60.51 | 60.54 | 628,947 | -0.62(-1.02%) |
May 09, 2012 | 60.13 | 61.50 | 59.89 | 61.17 | 1,042,026 | +1.81(+3.04%) |
May 08, 2012 | 59.31 | 59.45 | 58.77 | 59.36 | 576,424 | -0.39(-0.66%) |
May 07, 2012 | 59.41 | 59.88 | 59.28 | 59.75 | 332,301 | +0.05(+0.08%) |
May 04, 2012 | 59.81 | 59.86 | 59.53 | 59.71 | 784,073 | -0.45(-0.74%) |
May 03, 2012 | 60.60 | 60.62 | 60.13 | 60.16 | 512,924 | -0.48(-0.79%) |
May 02, 2012 | 60.45 | 60.82 | 60.25 | 60.63 | 418,038 | -0.23(-0.37%) |
May 01, 2012 | 60.40 | 61.17 | 60.40 | 60.86 | 718,657 | -1.24(-1.99%) |
Apr 30, 2012 | 62.31 | 62.31 | 61.79 | 62.10 | 470,075 | -0.39(-0.62%) |
Apr 27, 2012 | 62.33 | 62.64 | 62.17 | 62.49 | 356,177 | +0.35(+0.56%) |
Apr 26, 2012 | 61.46 | 62.28 | 61.46 | 62.14 | 263,237 | +0.36(+0.58%) |
Apr 25, 2012 | 61.50 | 61.81 | 61.42 | 61.78 | 435,505 | +0.48(+0.78%) |
Apr 24, 2012 | 61.34 | 61.57 | 61.11 | 61.30 | 467,364 | +0.99(+1.64%) |
Apr 23, 2012 | 60.31 | 60.40 | 59.92 | 60.32 | 835,526 | -0.84(-1.38%) |
Apr 20, 2012 | 61.52 | 61.64 | 61.13 | 61.16 | 817,607 | -0.95(-1.53%) |
Apr 19, 2012 | 62.62 | 62.83 | 62.01 | 62.11 | 544,501 | +0.18(+0.29%) |
Apr 18, 2012 | 61.74 | 62.15 | 61.67 | 61.93 | 521,770 | +0.08(+0.14%) |
Apr 17, 2012 | 61.59 | 62.24 | 61.46 | 61.84 | 446,313 | +0.15(+0.25%) |
Apr 16, 2012 | 62.12 | 62.15 | 61.54 | 61.69 | 352,499 | -0.14(-0.22%) |
Apr 13, 2012 | 62.18 | 62.19 | 61.56 | 61.83 | 590,233 | -1.21(-1.92%) |
Apr 12, 2012 | 62.40 | 63.11 | 62.35 | 63.03 | 436,070 | +0.38(+0.61%) |
Apr 11, 2012 | 62.59 | 62.72 | 62.09 | 62.65 | 631,604 | +1.19(+1.94%) |
Apr 10, 2012 | 62.24 | 62.59 | 61.27 | 61.46 | 981,459 | -0.58(-0.93%) |
Apr 09, 2012 | 61.97 | 62.29 | 61.81 | 62.04 | 580,053 | -1.64(-2.58%) |
Apr 05, 2012 | 63.25 | 63.73 | 63.19 | 63.68 | 434,287 | +0.20(+0.31%) |
Apr 04, 2012 | 63.61 | 63.67 | 63.00 | 63.48 | 825,582 | -1.99(-3.04%) |
Apr 03, 2012 | 65.81 | 65.89 | 65.11 | 65.47 | 575,937 | -0.36(-0.54%) |
Apr 02, 2012 | 65.05 | 66.05 | 65.02 | 65.83 | 730,582 | -0.10(-0.15%) |
Mar 30, 2012 | 66.16 | 66.18 | 65.72 | 65.93 | 356,029 | +0.58(+0.88%) |
Mar 29, 2012 | 65.15 | 65.43 | 64.88 | 65.35 | 495,074 | -0.49(-0.74%) |
Mar 28, 2012 | 66.14 | 66.17 | 65.47 | 65.84 | 963,225 | +0.80(+1.24%) |
Mar 27, 2012 | 65.20 | 65.31 | 64.85 | 65.03 | 632,291 | +0.98(+1.53%) |
Mar 26, 2012 | 63.93 | 64.23 | 63.63 | 64.05 | 736,140 | +0.45(+0.70%) |
Mar 23, 2012 | 63.30 | 63.60 | 63.00 | 63.60 | 576,097 | -0.51(-0.79%) |
Mar 22, 2012 | 63.76 | 64.33 | 63.76 | 64.11 | 680,676 | +0.36(+0.56%) |
Mar 21, 2012 | 63.84 | 63.96 | 63.63 | 63.76 | 373,313 | -0.53(-0.83%) |
Mar 20, 2012 | 64.11 | 64.44 | 63.86 | 64.29 | 399,977 | -0.44(-0.68%) |
Mar 19, 2012 | 64.70 | 64.76 | 64.39 | 64.73 | 416,173 | -0.12(-0.19%) |
Mar 16, 2012 | 65.13 | 65.19 | 64.83 | 64.85 | 484,859 | +0.05(+0.07%) |
Mar 15, 2012 | 64.62 | 64.87 | 64.39 | 64.80 | 778,595 | +1.37(+2.15%) |
Mar 14, 2012 | 63.83 | 63.94 | 63.26 | 63.44 | 453,918 | -0.33(-0.51%) |
Mar 13, 2012 | 63.10 | 63.78 | 63.10 | 63.76 | 405,568 | +0.90(+1.44%) |
Mar 12, 2012 | 63.16 | 63.16 | 62.73 | 62.86 | 357,321 | -0.78(-1.23%) |
Mar 09, 2012 | 63.37 | 63.74 | 63.29 | 63.64 | 662,365 | +0.98(+1.56%) |
Mar 08, 2012 | 62.40 | 62.69 | 62.33 | 62.66 | 595,736 | +1.37(+2.23%) |
Mar 07, 2012 | 61.08 | 61.36 | 60.95 | 61.30 | 446,371 | +0.43(+0.71%) |
Mar 06, 2012 | 60.98 | 60.99 | 60.52 | 60.86 | 805,463 | -0.83(-1.34%) |
Mar 05, 2012 | 61.80 | 61.85 | 61.42 | 61.69 | 690,405 | -0.25(-0.40%) |
Mar 02, 2012 | 61.82 | 61.96 | 61.38 | 61.94 | 1,101,617 | -1.14(-1.81%) |