Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.95 | 50.39 | 49.91 | 50.16 | 514,345 | +0.74(+1.50%) |
Feb 27, 2013 | 49.31 | 49.77 | 49.07 | 49.42 | 527,061 | +0.11(+0.22%) |
Feb 26, 2013 | 49.25 | 49.60 | 48.95 | 49.31 | 548,045 | +0.24(+0.49%) |
Feb 25, 2013 | 49.71 | 50.51 | 49.05 | 49.07 | 501,081 | -0.30(-0.61%) |
Feb 22, 2013 | 49.67 | 49.87 | 49.06 | 49.37 | 449,734 | -0.03(-0.06%) |
Feb 21, 2013 | 49.60 | 49.89 | 48.63 | 49.40 | 606,647 | -0.36(-0.72%) |
Feb 20, 2013 | 50.41 | 50.79 | 49.74 | 49.76 | 528,666 | -0.90(-1.78%) |
Feb 19, 2013 | 49.91 | 50.68 | 49.91 | 50.66 | 526,472 | +0.85(+1.71%) |
Feb 15, 2013 | 50.75 | 51.24 | 49.75 | 49.81 | 659,144 | -0.93(-1.83%) |
Feb 14, 2013 | 50.02 | 50.75 | 49.82 | 50.74 | 570,807 | +0.82(+1.64%) |
Feb 13, 2013 | 49.97 | 50.12 | 49.51 | 49.92 | 498,724 | +0.12(+0.24%) |
Feb 12, 2013 | 48.83 | 49.90 | 48.83 | 49.80 | 590,378 | +0.98(+2.01%) |
Feb 11, 2013 | 48.90 | 49.37 | 48.53 | 48.82 | 668,425 | -0.01(-0.02%) |
Feb 08, 2013 | 48.65 | 48.95 | 48.26 | 48.83 | 596,756 | +0.12(+0.25%) |
Feb 07, 2013 | 48.50 | 48.74 | 48.16 | 48.71 | 471,686 | +0.20(+0.41%) |
Feb 06, 2013 | 48.75 | 49.00 | 47.22 | 48.51 | 1,191,799 | -1.75(-3.48%) |
Feb 04, 2013 | 50.64 | 50.93 | 50.11 | 50.26 | 616,921 | -1.07(-2.08%) |
Feb 01, 2013 | 50.91 | 51.74 | 49.93 | 51.33 | 844,155 | +0.72(+1.42%) |
Jan 31, 2013 | 49.59 | 50.63 | 49.59 | 50.61 | 576,018 | +1.06(+2.14%) |
Jan 30, 2013 | 49.83 | 49.83 | 49.17 | 49.55 | 356,053 | +0.03(+0.06%) |
Jan 29, 2013 | 48.86 | 49.54 | 48.51 | 49.52 | 399,020 | +0.77(+1.58%) |
Jan 28, 2013 | 48.91 | 48.96 | 48.38 | 48.75 | 435,858 | +0.08(+0.16%) |
Jan 25, 2013 | 48.57 | 48.97 | 47.82 | 48.67 | 433,054 | +0.41(+0.85%) |
Jan 24, 2013 | 48.43 | 48.90 | 48.24 | 48.26 | 387,921 | -0.19(-0.39%) |
Jan 23, 2013 | 48.93 | 49.00 | 48.13 | 48.45 | 526,446 | -0.34(-0.70%) |
Jan 22, 2013 | 48.10 | 49.00 | 48.10 | 48.79 | 483,926 | +0.69(+1.43%) |
Jan 18, 2013 | 47.20 | 48.22 | 47.09 | 48.10 | 357,919 | +0.88(+1.86%) |
Jan 17, 2013 | 47.66 | 47.81 | 47.07 | 47.22 | 648,557 | -0.11(-0.23%) |
Jan 16, 2013 | 47.53 | 48.00 | 47.23 | 47.33 | 433,202 | -0.28(-0.59%) |
Jan 15, 2013 | 47.51 | 48.11 | 47.49 | 47.61 | 574,400 | +0.10(+0.21%) |
Jan 14, 2013 | 47.77 | 48.02 | 47.26 | 47.51 | 436,657 | -0.04(-0.08%) |
Jan 11, 2013 | 47.86 | 48.00 | 47.31 | 47.55 | 620,733 | -0.55(-1.14%) |
Jan 10, 2013 | 47.95 | 48.39 | 47.70 | 48.10 | 798,791 | +0.56(+1.18%) |
Jan 09, 2013 | 47.25 | 47.95 | 47.02 | 47.54 | 806,011 | +0.35(+0.74%) |
Jan 08, 2013 | 46.68 | 47.26 | 46.55 | 47.19 | 724,778 | +0.73(+1.57%) |
Jan 07, 2013 | 46.17 | 46.97 | 46.11 | 46.46 | 639,171 | +0.26(+0.56%) |
Jan 04, 2013 | 45.58 | 46.65 | 45.51 | 46.20 | 657,891 | +0.80(+1.76%) |
Jan 03, 2013 | 44.86 | 46.04 | 44.86 | 45.40 | 538,921 | +0.29(+0.64%) |
Jan 02, 2013 | 45.12 | 45.54 | 43.19 | 45.11 | 840,123 | +1.92(+4.45%) |
Dec 31, 2012 | 42.29 | 43.23 | 42.22 | 43.19 | 846,616 | +0.70(+1.65%) |
Dec 28, 2012 | 42.27 | 43.19 | 42.27 | 42.49 | 528,516 | -0.14(-0.33%) |
Dec 27, 2012 | 42.81 | 43.25 | 42.25 | 42.63 | 618,627 | -0.25(-0.58%) |
Dec 26, 2012 | 43.48 | 43.72 | 42.63 | 42.88 | 443,413 | -0.65(-1.49%) |
Dec 24, 2012 | 43.59 | 43.70 | 43.12 | 43.53 | 280,383 | -0.07(-0.16%) |
Dec 21, 2012 | 44.00 | 44.15 | 43.50 | 43.60 | 1,337,576 | -0.55(-1.25%) |
Dec 20, 2012 | 43.90 | 44.45 | 43.78 | 44.15 | 990,054 | +0.30(+0.69%) |
Dec 19, 2012 | 43.35 | 44.17 | 43.07 | 43.85 | 1,058,480 | +0.63(+1.45%) |
Dec 18, 2012 | 42.25 | 43.58 | 42.17 | 43.22 | 861,123 | +0.97(+2.30%) |
Dec 17, 2012 | 42.14 | 42.50 | 42.04 | 42.25 | 494,867 | +0.11(+0.26%) |
Dec 14, 2012 | 42.02 | 42.73 | 41.87 | 42.14 | 598,512 | -0.25(-0.59%) |
Dec 13, 2012 | 42.30 | 42.79 | 42.04 | 42.39 | 1,067,466 | -0.14(-0.33%) |
Dec 12, 2012 | 43.25 | 43.58 | 42.25 | 42.53 | 809,707 | -0.89(-2.05%) |
Dec 11, 2012 | 43.19 | 43.43 | 42.85 | 43.42 | 552,737 | +0.39(+0.91%) |
Dec 10, 2012 | 42.76 | 43.75 | 42.65 | 43.03 | 511,083 | +0.07(+0.16%) |
Dec 07, 2012 | 43.02 | 43.27 | 42.80 | 42.96 | 424,282 | -0.05(-0.12%) |
Dec 06, 2012 | 43.00 | 43.28 | 42.87 | 43.01 | 347,928 | +0.01(+0.02%) |
Dec 05, 2012 | 42.93 | 43.34 | 42.74 | 43.00 | 661,438 | -0.03(-0.07%) |
Dec 04, 2012 | 43.49 | 43.65 | 43.00 | 43.03 | 646,020 | -1.45(-3.26%) |
Nov 30, 2012 | 44.02 | 44.60 | 43.75 | 44.48 | 425,263 | +0.42(+0.95%) |
Nov 29, 2012 | 44.10 | 44.29 | 43.80 | 44.06 | 422,393 | -0.04(-0.09%) |
Nov 28, 2012 | 43.75 | 44.16 | 43.51 | 44.10 | 622,307 | +0.28(+0.64%) |
Nov 27, 2012 | 43.26 | 43.85 | 43.17 | 43.82 | 754,345 | +0.51(+1.18%) |
Nov 26, 2012 | 43.75 | 43.79 | 43.05 | 43.31 | 528,009 | -0.47(-1.07%) |
Nov 23, 2012 | 43.51 | 44.00 | 43.15 | 43.78 | 465,298 | +0.48(+1.11%) |
Nov 21, 2012 | 43.26 | 43.54 | 42.84 | 43.30 | 444,348 | +0.04(+0.09%) |
Nov 20, 2012 | 43.59 | 44.14 | 42.34 | 43.26 | 976,942 | +0.41(+0.96%) |
Nov 19, 2012 | 40.35 | 42.88 | 40.06 | 42.85 | 792,594 | +1.30(+3.13%) |
Nov 16, 2012 | 39.75 | 41.59 | 39.51 | 41.55 | 751,833 | +1.68(+4.21%) |
Nov 15, 2012 | 39.98 | 40.39 | 39.10 | 39.87 | 1,096,759 | -0.33(-0.82%) |
Nov 14, 2012 | 40.76 | 41.50 | 40.07 | 40.20 | 630,762 | -0.47(-1.16%) |
Nov 13, 2012 | 40.26 | 41.02 | 39.06 | 40.67 | 1,360,362 | -0.55(-1.33%) |
Nov 12, 2012 | 43.05 | 43.33 | 41.01 | 41.22 | 715,225 | -1.68(-3.92%) |
Nov 09, 2012 | 43.55 | 43.74 | 42.73 | 42.90 | 460,802 | -0.04(-0.09%) |
Nov 08, 2012 | 43.34 | 43.34 | 42.85 | 42.94 | 430,926 | -0.16(-0.37%) |
Nov 07, 2012 | 43.14 | 43.61 | 42.91 | 43.10 | 435,179 | -0.53(-1.21%) |
Nov 06, 2012 | 42.95 | 43.75 | 42.76 | 43.63 | 407,966 | +0.67(+1.56%) |
Nov 05, 2012 | 43.00 | 43.40 | 42.69 | 42.96 | 425,671 | -0.05(-0.12%) |
Nov 02, 2012 | 43.00 | 43.42 | 42.56 | 43.01 | 519,764 | +0.01(+0.02%) |
Nov 01, 2012 | 43.20 | 43.57 | 42.56 | 43.00 | 636,641 | -0.43(-0.99%) |
Oct 31, 2012 | 42.75 | 43.78 | 42.75 | 43.43 | 662,804 | +0.51(+1.19%) |
Oct 26, 2012 | 43.87 | 42.92 | 42.92 | 42.92 | 634,100 | -1.18(-2.68%) |
Oct 25, 2012 | 44.61 | 44.80 | 44.02 | 44.10 | 455,344 | -0.01(-0.02%) |
Oct 24, 2012 | 44.00 | 44.73 | 43.61 | 44.11 | 491,745 | +0.14(+0.32%) |
Oct 23, 2012 | 43.60 | 44.08 | 43.05 | 43.97 | 481,680 | +0.05(+0.11%) |
Oct 19, 2012 | 44.30 | 44.61 | 43.40 | 43.92 | 510,416 | -0.58(-1.30%) |
Oct 18, 2012 | 45.54 | 45.54 | 44.49 | 44.50 | 367,437 | -0.84(-1.85%) |
Oct 17, 2012 | 44.87 | 45.45 | 44.60 | 45.34 | 453,850 | +0.70(+1.57%) |
Oct 16, 2012 | 44.34 | 44.92 | 44.19 | 44.64 | 523,312 | +0.34(+0.77%) |
Oct 15, 2012 | 44.32 | 44.50 | 43.80 | 44.30 | 436,429 | -43.78(-49.70%) |
Oct 12, 2012 | 87.91 | 88.08 | 87.72 | 88.08 | 845,000 | +0.14(+0.16%) |
Oct 11, 2012 | 88.30 | 88.40 | 87.74 | 87.94 | 233,572 | -0.15(-0.17%) |
Oct 10, 2012 | 88.51 | 88.88 | 87.81 | 88.09 | 278,779 | -0.53(-0.60%) |
Oct 09, 2012 | 88.81 | 89.13 | 88.41 | 88.62 | 179,166 | -0.42(-0.47%) |
Oct 08, 2012 | 90.16 | 90.16 | 88.51 | 89.04 | 203,242 | -0.79(-0.88%) |
Oct 05, 2012 | 89.68 | 90.64 | 89.58 | 89.83 | 169,773 | +0.32(+0.36%) |
Oct 04, 2012 | 89.68 | 90.30 | 88.37 | 89.51 | 195,466 | +0.06(+0.07%) |
Oct 03, 2012 | 87.97 | 89.52 | 87.80 | 89.45 | 352,113 | +1.42(+1.61%) |
Oct 02, 2012 | 88.21 | 88.38 | 87.56 | 88.03 | 193,617 | +0.03(+0.03%) |
Oct 01, 2012 | 87.99 | 88.21 | 87.24 | 88.00 | 289,077 | +0.54(+0.62%) |
Sep 28, 2012 | 86.51 | 87.47 | 86.13 | 87.46 | 256,307 | +0.74(+0.85%) |
Sep 27, 2012 | 84.47 | 86.72 | 84.39 | 86.72 | 271,684 | +2.59(+3.08%) |
Sep 26, 2012 | 83.94 | 84.27 | 83.62 | 84.13 | 157,722 | -0.03(-0.04%) |
Sep 25, 2012 | 84.51 | 84.80 | 83.76 | 84.16 | 413,044 | -0.38(-0.45%) |
Sep 24, 2012 | 84.43 | 85.03 | 84.37 | 84.54 | 327,597 | +0.24(+0.28%) |
Sep 21, 2012 | 86.15 | 86.21 | 83.00 | 84.30 | 1,468,612 | -1.19(-1.39%) |
Sep 20, 2012 | 85.17 | 85.83 | 84.50 | 85.49 | 307,175 | -0.20(-0.23%) |
Sep 19, 2012 | 86.54 | 86.85 | 85.27 | 85.69 | 350,354 | -1.09(-1.26%) |
Sep 18, 2012 | 86.85 | 87.06 | 86.28 | 86.78 | 268,033 | +0.15(+0.17%) |
Sep 17, 2012 | 88.00 | 88.00 | 86.39 | 86.63 | 291,009 | -1.74(-1.97%) |
Sep 14, 2012 | 86.70 | 88.49 | 86.50 | 88.37 | 405,594 | +1.74(+2.01%) |
Sep 13, 2012 | 85.02 | 86.74 | 85.01 | 86.63 | 214,899 | +1.46(+1.71%) |
Sep 12, 2012 | 84.89 | 85.53 | 84.37 | 85.17 | 180,204 | +0.50(+0.59%) |
Sep 11, 2012 | 85.12 | 85.12 | 83.83 | 84.67 | 276,862 | -0.08(-0.09%) |
Sep 10, 2012 | 84.61 | 85.07 | 84.26 | 84.75 | 143,611 | +0.05(+0.06%) |
Sep 07, 2012 | 84.69 | 85.11 | 84.07 | 84.70 | 176,120 | -0.03(-0.04%) |
Sep 06, 2012 | 84.95 | 85.16 | 84.17 | 84.73 | 186,278 | +0.26(+0.31%) |
Sep 05, 2012 | 84.03 | 84.65 | 83.03 | 84.47 | 270,799 | +0.56(+0.67%) |
Sep 04, 2012 | 83.35 | 84.14 | 82.96 | 83.91 | 255,321 | +0.94(+1.13%) |
Aug 31, 2012 | 82.95 | 83.12 | 82.25 | 82.97 | 142,713 | +0.10(+0.12%) |
Aug 30, 2012 | 81.88 | 82.95 | 81.70 | 82.87 | 152,246 | +0.94(+1.15%) |
Aug 29, 2012 | 82.38 | 82.48 | 81.75 | 81.93 | 258,306 | -0.50(-0.61%) |
Aug 27, 2012 | 82.41 | 82.72 | 82.17 | 82.43 | 221,030 | +0.38(+0.46%) |
Aug 24, 2012 | 81.90 | 82.44 | 81.62 | 82.05 | 145,072 | +0.09(+0.11%) |
Aug 23, 2012 | 81.62 | 82.44 | 81.58 | 81.96 | 110,631 | -0.08(-0.10%) |
Aug 22, 2012 | 81.88 | 82.21 | 81.50 | 82.04 | 172,187 | +0.19(+0.23%) |
Aug 21, 2012 | 82.63 | 82.71 | 81.25 | 81.85 | 318,368 | -1.02(-1.23%) |
Aug 20, 2012 | 82.80 | 83.25 | 82.61 | 82.87 | 192,543 | +0.07(+0.08%) |
Aug 17, 2012 | 83.18 | 83.20 | 82.18 | 82.80 | 168,101 | -0.42(-0.50%) |
Aug 16, 2012 | 81.36 | 83.34 | 80.75 | 83.22 | 417,702 | +2.11(+2.60%) |
Aug 15, 2012 | 80.24 | 81.33 | 79.90 | 81.11 | 182,895 | +0.88(+1.10%) |
Aug 14, 2012 | 80.08 | 80.61 | 79.30 | 80.23 | 208,193 | +1.22(+1.54%) |
Aug 13, 2012 | 78.60 | 79.39 | 78.32 | 79.01 | 103,139 | +0.11(+0.14%) |
Aug 10, 2012 | 78.48 | 79.34 | 78.32 | 78.90 | 200,614 | +0.42(+0.54%) |
Aug 09, 2012 | 78.65 | 78.80 | 77.68 | 78.48 | 233,921 | -0.11(-0.14%) |
Aug 08, 2012 | 78.46 | 78.74 | 78.30 | 78.59 | 136,576 | -0.07(-0.09%) |
Aug 07, 2012 | 78.84 | 78.98 | 78.42 | 78.66 | 163,352 | +0.01(+0.01%) |
Aug 06, 2012 | 77.80 | 78.89 | 77.54 | 78.65 | 187,781 | +0.87(+1.12%) |
Aug 03, 2012 | 79.01 | 79.01 | 77.30 | 77.78 | 252,027 | -1.06(-1.34%) |
Aug 02, 2012 | 78.73 | 79.70 | 78.56 | 78.84 | 312,938 | +0.11(+0.14%) |
Aug 01, 2012 | 78.58 | 79.18 | 78.35 | 78.73 | 287,486 | +0.50(+0.64%) |
Jul 31, 2012 | 78.86 | 79.36 | 77.50 | 78.23 | 382,849 | -0.45(-0.57%) |
Jul 30, 2012 | 78.45 | 79.13 | 77.55 | 78.68 | 356,146 | +0.60(+0.77%) |
Jul 27, 2012 | 78.21 | 78.58 | 77.50 | 78.08 | 266,506 | +0.36(+0.46%) |
Jul 26, 2012 | 74.13 | 78.24 | 73.92 | 77.72 | 640,463 | +3.75(+5.07%) |
Jul 25, 2012 | 75.75 | 75.91 | 73.81 | 73.97 | 308,291 | -1.44(-1.91%) |
Jul 24, 2012 | 75.40 | 75.91 | 75.06 | 75.41 | 167,761 | -0.10(-0.13%) |
Jul 23, 2012 | 75.91 | 76.12 | 75.17 | 75.51 | 154,859 | -0.57(-0.75%) |
Jul 20, 2012 | 75.62 | 77.15 | 75.60 | 76.08 | 271,473 | +0.11(+0.14%) |
Jul 19, 2012 | 75.80 | 76.60 | 75.30 | 75.97 | 163,740 | +0.23(+0.30%) |
Jul 18, 2012 | 75.35 | 76.37 | 75.14 | 75.74 | 239,446 | -0.10(-0.13%) |
Jul 17, 2012 | 75.35 | 76.15 | 75.03 | 75.84 | 228,077 | +0.54(+0.72%) |
Jul 16, 2012 | 74.70 | 75.57 | 74.65 | 75.30 | 230,790 | +0.68(+0.91%) |
Jul 13, 2012 | 73.41 | 74.80 | 73.41 | 74.62 | 208,856 | +1.39(+1.90%) |
Jul 12, 2012 | 73.16 | 73.55 | 72.65 | 73.23 | 155,828 | -0.21(-0.29%) |
Jul 11, 2012 | 72.42 | 73.53 | 72.19 | 73.44 | 271,498 | +0.99(+1.37%) |
Jul 10, 2012 | 71.61 | 72.76 | 71.61 | 72.45 | 242,158 | +0.43(+0.60%) |
Jul 09, 2012 | 70.69 | 72.10 | 70.69 | 72.02 | 170,894 | +1.13(+1.59%) |
Jul 06, 2012 | 71.14 | 71.14 | 70.20 | 70.89 | 145,967 | +0.08(+0.11%) |
Jul 05, 2012 | 70.95 | 71.55 | 70.55 | 70.81 | 245,702 | -0.51(-0.72%) |
Jul 03, 2012 | 72.05 | 72.09 | 70.82 | 71.32 | 278,872 | -0.43(-0.60%) |
Jul 02, 2012 | 70.33 | 72.35 | 70.16 | 71.75 | 375,192 | +1.11(+1.57%) |
Jun 29, 2012 | 70.20 | 71.07 | 70.04 | 70.64 | 226,538 | +0.75(+1.07%) |
Jun 28, 2012 | 68.56 | 70.19 | 68.56 | 69.89 | 183,145 | +1.00(+1.45%) |
Jun 27, 2012 | 68.63 | 69.69 | 68.38 | 68.89 | 280,982 | +0.32(+0.47%) |
Jun 26, 2012 | 68.43 | 69.00 | 68.00 | 68.57 | 127,498 | +0.01(+0.01%) |
Jun 25, 2012 | 68.17 | 68.98 | 68.05 | 68.56 | 260,259 | -0.09(-0.13%) |
Jun 22, 2012 | 68.10 | 68.85 | 67.87 | 68.65 | 244,047 | +0.64(+0.94%) |
Jun 21, 2012 | 69.28 | 69.28 | 68.00 | 68.01 | 268,699 | -1.09(-1.58%) |
Jun 20, 2012 | 68.76 | 69.24 | 68.76 | 69.10 | 166,945 | +0.14(+0.20%) |
Jun 19, 2012 | 68.38 | 69.08 | 67.99 | 68.96 | 244,202 | +0.97(+1.43%) |
Jun 18, 2012 | 66.63 | 68.37 | 66.63 | 67.99 | 228,217 | +0.76(+1.13%) |
Jun 15, 2012 | 69.53 | 69.53 | 67.03 | 67.23 | 625,599 | -1.73(-2.51%) |
Jun 14, 2012 | 68.40 | 69.05 | 68.05 | 68.96 | 174,410 | +0.33(+0.48%) |
Jun 13, 2012 | 69.02 | 69.13 | 68.23 | 68.63 | 230,615 | -0.28(-0.41%) |
Jun 12, 2012 | 69.09 | 69.13 | 68.14 | 68.91 | 315,495 | -0.12(-0.17%) |
Jun 11, 2012 | 69.56 | 69.56 | 68.56 | 69.03 | 194,695 | +0.28(+0.41%) |
Jun 08, 2012 | 68.55 | 69.15 | 68.19 | 68.75 | 121,471 | -0.14(-0.20%) |
Jun 07, 2012 | 69.24 | 69.51 | 68.41 | 68.89 | 172,504 | -0.04(-0.06%) |
Jun 06, 2012 | 68.65 | 69.43 | 68.40 | 68.93 | 272,925 | +0.34(+0.50%) |
Jun 05, 2012 | 67.25 | 68.63 | 67.14 | 68.59 | 198,907 | +1.44(+2.14%) |
Jun 04, 2012 | 68.35 | 68.38 | 66.67 | 67.15 | 391,090 | -0.70(-1.03%) |
Jun 01, 2012 | 68.34 | 68.79 | 66.62 | 67.85 | 322,839 | -0.96(-1.40%) |
May 31, 2012 | 69.15 | 69.45 | 68.27 | 68.81 | 143,703 | -0.47(-0.68%) |
May 30, 2012 | 70.17 | 70.41 | 68.93 | 69.28 | 170,368 | -0.72(-1.03%) |
May 29, 2012 | 69.50 | 70.05 | 69.05 | 70.00 | 175,749 | +0.66(+0.95%) |
May 25, 2012 | 68.50 | 69.52 | 68.25 | 69.34 | 217,786 | +0.92(+1.34%) |
May 24, 2012 | 68.51 | 68.58 | 67.80 | 68.42 | 176,417 | -0.20(-0.29%) |
May 23, 2012 | 68.55 | 69.15 | 67.51 | 68.62 | 183,047 | -0.44(-0.64%) |
May 22, 2012 | 69.34 | 70.20 | 68.49 | 69.06 | 377,731 | -0.33(-0.48%) |
May 21, 2012 | 67.79 | 69.56 | 67.20 | 69.39 | 256,145 | +1.57(+2.31%) |
May 18, 2012 | 68.76 | 69.10 | 67.35 | 67.82 | 332,183 | -1.16(-1.68%) |
May 17, 2012 | 69.29 | 69.83 | 68.87 | 68.98 | 244,509 | -0.62(-0.89%) |
May 16, 2012 | 70.16 | 70.18 | 69.38 | 69.60 | 425,107 | -0.10(-0.14%) |
May 15, 2012 | 69.90 | 70.49 | 69.20 | 69.70 | 282,595 | +0.17(+0.24%) |
May 14, 2012 | 69.26 | 70.00 | 69.21 | 69.53 | 257,434 | -0.30(-0.43%) |
May 11, 2012 | 69.96 | 70.22 | 69.25 | 69.83 | 209,078 | -0.16(-0.23%) |
May 10, 2012 | 70.35 | 70.35 | 69.72 | 69.99 | 264,531 | +0.10(+0.14%) |
May 09, 2012 | 69.70 | 70.27 | 69.70 | 69.89 | 274,811 | -0.16(-0.23%) |
May 08, 2012 | 69.41 | 70.31 | 69.18 | 70.05 | 202,011 | +0.12(+0.17%) |
May 07, 2012 | 69.61 | 69.97 | 68.78 | 69.93 | 133,501 | -0.02(-0.03%) |
May 04, 2012 | 69.47 | 70.03 | 69.00 | 69.95 | 248,915 | -0.44(-0.63%) |
May 03, 2012 | 70.96 | 71.06 | 70.25 | 70.39 | 159,653 | -0.50(-0.71%) |
May 02, 2012 | 70.10 | 71.20 | 70.00 | 70.89 | 186,250 | -0.29(-0.41%) |
May 01, 2012 | 70.90 | 71.57 | 70.75 | 71.18 | 301,968 | +0.36(+0.51%) |
Apr 30, 2012 | 70.21 | 71.14 | 70.21 | 70.82 | 253,050 | +0.15(+0.21%) |
Apr 27, 2012 | 70.75 | 71.05 | 70.30 | 70.67 | 263,300 | -0.03(-0.04%) |
Apr 26, 2012 | 70.02 | 70.90 | 70.01 | 70.70 | 243,005 | +0.54(+0.77%) |
Apr 25, 2012 | 70.97 | 70.97 | 70.05 | 70.16 | 198,125 | -0.37(-0.52%) |
Apr 24, 2012 | 70.71 | 71.00 | 70.21 | 70.53 | 168,201 | -0.09(-0.13%) |
Apr 23, 2012 | 70.70 | 70.96 | 70.08 | 70.62 | 177,361 | -0.16(-0.23%) |
Apr 20, 2012 | 71.15 | 71.31 | 70.56 | 70.78 | 313,708 | -0.18(-0.25%) |
Apr 19, 2012 | 70.88 | 71.19 | 70.75 | 70.96 | 255,648 | +0.07(+0.10%) |
Apr 18, 2012 | 71.39 | 71.49 | 70.76 | 70.89 | 221,598 | -0.67(-0.94%) |
Apr 17, 2012 | 71.06 | 71.80 | 70.95 | 71.56 | 169,307 | +0.74(+1.04%) |
Apr 16, 2012 | 71.34 | 71.36 | 70.63 | 70.82 | 145,835 | -0.17(-0.24%) |
Apr 13, 2012 | 70.53 | 71.10 | 70.39 | 70.99 | 143,425 | +0.29(+0.41%) |
Apr 12, 2012 | 70.80 | 70.98 | 70.49 | 70.70 | 196,528 | +0.20(+0.28%) |
Apr 11, 2012 | 70.31 | 70.95 | 70.00 | 70.50 | 132,211 | +0.36(+0.51%) |
Apr 10, 2012 | 71.29 | 71.54 | 69.66 | 70.14 | 259,950 | -1.35(-1.89%) |
Apr 09, 2012 | 71.06 | 71.50 | 70.84 | 71.49 | 140,190 | -0.28(-0.39%) |
Apr 05, 2012 | 71.25 | 72.24 | 71.24 | 71.77 | 248,856 | +0.25(+0.35%) |
Apr 04, 2012 | 72.02 | 72.21 | 71.04 | 71.52 | 200,798 | -0.75(-1.04%) |
Apr 03, 2012 | 71.80 | 72.40 | 71.09 | 72.27 | 283,801 | +0.25(+0.35%) |
Apr 02, 2012 | 72.40 | 72.91 | 71.46 | 72.02 | 239,452 | -0.32(-0.44%) |
Mar 30, 2012 | 71.99 | 72.65 | 71.71 | 72.34 | 193,366 | +0.45(+0.63%) |
Mar 29, 2012 | 72.55 | 72.88 | 71.10 | 71.89 | 179,407 | -1.06(-1.45%) |
Mar 28, 2012 | 72.90 | 73.19 | 72.38 | 72.95 | 142,936 | -0.11(-0.15%) |
Mar 27, 2012 | 72.72 | 73.39 | 72.69 | 73.06 | 139,231 | +0.19(+0.26%) |
Mar 26, 2012 | 73.00 | 73.23 | 72.12 | 72.87 | 120,304 | +0.21(+0.29%) |
Mar 23, 2012 | 72.00 | 73.15 | 71.75 | 72.66 | 167,200 | +0.21(+0.29%) |
Mar 22, 2012 | 72.64 | 72.64 | 71.78 | 72.45 | 181,392 | -0.36(-0.49%) |
Mar 21, 2012 | 72.66 | 72.99 | 71.75 | 72.81 | 229,067 | +0.51(+0.71%) |
Mar 20, 2012 | 72.12 | 72.56 | 71.85 | 72.30 | 233,185 | +0.02(+0.03%) |
Mar 19, 2012 | 70.63 | 72.52 | 70.59 | 72.28 | 250,591 | +1.70(+2.41%) |
Mar 16, 2012 | 70.90 | 71.33 | 70.31 | 70.58 | 414,828 | -0.34(-0.48%) |
Mar 15, 2012 | 70.86 | 71.40 | 70.15 | 70.92 | 354,475 | -0.21(-0.30%) |
Mar 14, 2012 | 72.20 | 72.20 | 70.56 | 71.13 | 282,900 | -1.10(-1.52%) |
Mar 13, 2012 | 72.05 | 72.23 | 71.60 | 72.23 | 171,247 | +0.13(+0.18%) |
Mar 12, 2012 | 72.57 | 72.61 | 71.72 | 72.10 | 169,505 | -0.26(-0.36%) |
Mar 09, 2012 | 71.66 | 72.57 | 71.48 | 72.36 | 169,387 | +0.50(+0.70%) |
Mar 08, 2012 | 72.55 | 72.91 | 71.50 | 71.86 | 174,847 | -0.67(-0.92%) |
Mar 07, 2012 | 71.40 | 72.54 | 71.14 | 72.53 | 204,544 | +1.11(+1.55%) |
Mar 06, 2012 | 71.11 | 71.76 | 70.65 | 71.42 | 252,986 | -0.33(-0.46%) |
Mar 05, 2012 | 72.00 | 72.22 | 71.04 | 71.75 | 262,816 | -0.47(-0.65%) |
Mar 02, 2012 | 72.29 | 73.28 | 71.77 | 72.22 | 246,851 | -1.15(-1.57%) |