Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 77.40 | 77.85 | 77.40 | 77.56 | 35,616 | +0.19(+0.24%) |
Jan 30, 2013 | 77.54 | 77.68 | 77.06 | 77.37 | 21,462 | -0.22(-0.28%) |
Jan 29, 2013 | 76.99 | 77.64 | 76.95 | 77.59 | 17,570 | +0.63(+0.82%) |
Jan 28, 2013 | 77.61 | 77.61 | 76.96 | 76.96 | 27,065 | -0.60(-0.78%) |
Jan 25, 2013 | 77.24 | 77.57 | 76.98 | 77.57 | 23,286 | +0.60(+0.78%) |
Jan 24, 2013 | 76.63 | 77.35 | 76.46 | 76.96 | 25,787 | +0.38(+0.49%) |
Jan 23, 2013 | 77.03 | 77.06 | 76.54 | 76.59 | 376,335 | -0.50(-0.65%) |
Jan 22, 2013 | 77.17 | 77.17 | 76.55 | 77.09 | 17,929 | +0.08(+0.10%) |
Jan 18, 2013 | 76.92 | 77.02 | 76.57 | 77.01 | 21,088 | +0.09(+0.12%) |
Jan 17, 2013 | 77.17 | 77.17 | 76.72 | 76.92 | 28,352 | +0.14(+0.18%) |
Jan 16, 2013 | 77.28 | 77.28 | 76.75 | 76.78 | 16,298 | -0.55(-0.71%) |
Jan 15, 2013 | 76.47 | 77.35 | 76.47 | 77.34 | 14,718 | +0.61(+0.80%) |
Jan 14, 2013 | 76.64 | 77.02 | 76.55 | 76.72 | 34,073 | +0.05(+0.07%) |
Jan 11, 2013 | 77.18 | 77.18 | 76.61 | 76.67 | 23,387 | -0.51(-0.66%) |
Jan 10, 2013 | 76.97 | 77.19 | 76.63 | 77.18 | 40,914 | +0.52(+0.68%) |
Jan 09, 2013 | 76.49 | 76.66 | 76.00 | 76.66 | 42,216 | +0.88(+1.15%) |
Jan 08, 2013 | 75.30 | 75.92 | 75.30 | 75.79 | 29,232 | +0.36(+0.47%) |
Jan 07, 2013 | 74.93 | 75.46 | 74.84 | 75.43 | 23,955 | +0.53(+0.70%) |
Jan 04, 2013 | 74.45 | 75.04 | 74.37 | 74.90 | 33,112 | +0.59(+0.79%) |
Jan 03, 2013 | 73.77 | 74.51 | 73.48 | 74.32 | 76,050 | +0.79(+1.08%) |
Jan 02, 2013 | 73.36 | 73.58 | 73.15 | 73.53 | 60,377 | +1.22(+1.68%) |
Dec 31, 2012 | 71.32 | 72.31 | 71.09 | 72.31 | 79,420 | +0.87(+1.21%) |
Dec 28, 2012 | 71.75 | 72.09 | 71.43 | 71.44 | 51,540 | -0.78(-1.08%) |
Dec 27, 2012 | 72.37 | 72.70 | 71.50 | 72.22 | 60,542 | -0.18(-0.25%) |
Dec 26, 2012 | 72.73 | 72.75 | 72.34 | 72.40 | 27,169 | -0.29(-0.40%) |
Dec 24, 2012 | 72.68 | 72.82 | 72.60 | 72.69 | 13,186 | -0.19(-0.26%) |
Dec 21, 2012 | 72.63 | 72.99 | 72.54 | 72.88 | 66,802 | -0.37(-0.50%) |
Dec 20, 2012 | 73.08 | 73.46 | 72.98 | 73.25 | 85,751 | +0.02(+0.02%) |
Dec 19, 2012 | 73.95 | 73.95 | 73.23 | 73.23 | 26,111 | -0.65(-0.88%) |
Dec 18, 2012 | 73.33 | 74.00 | 73.14 | 73.88 | 53,416 | +0.72(+0.98%) |
Dec 17, 2012 | 72.55 | 73.31 | 72.55 | 73.16 | 85,695 | +0.63(+0.88%) |
Dec 14, 2012 | 73.05 | 73.12 | 72.50 | 72.53 | 20,815 | -0.57(-0.78%) |
Dec 13, 2012 | 73.85 | 73.85 | 73.02 | 73.09 | 35,973 | -1.03(-1.39%) |
Dec 12, 2012 | 74.57 | 74.65 | 74.04 | 74.13 | 62,460 | -0.35(-0.47%) |
Dec 11, 2012 | 73.85 | 74.56 | 73.85 | 74.47 | 34,815 | +0.80(+1.08%) |
Dec 10, 2012 | 73.27 | 73.90 | 73.27 | 73.68 | 166,423 | +0.37(+0.51%) |
Dec 07, 2012 | 73.24 | 73.32 | 72.84 | 73.30 | 22,835 | +0.11(+0.15%) |
Dec 06, 2012 | 73.37 | 73.41 | 73.10 | 73.19 | 51,064 | -0.14(-0.20%) |
Dec 05, 2012 | 73.37 | 73.63 | 72.97 | 73.34 | 53,258 | -0.01(-0.01%) |
Dec 04, 2012 | 73.22 | 73.63 | 72.98 | 73.35 | 496,681 | -0.12(-0.16%) |
Nov 30, 2012 | 73.46 | 73.57 | 73.29 | 73.47 | 9,668 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.67 | 72.92 | 73.47 | 32,908 | +0.76(+1.04%) |
Nov 28, 2012 | 72.23 | 72.75 | 71.77 | 72.72 | 16,830 | +0.36(+0.50%) |
Nov 27, 2012 | 72.57 | 72.75 | 72.36 | 72.36 | 14,042 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.62 | 72.01 | 72.60 | 46,258 | -0.02(-0.02%) |
Nov 23, 2012 | 72.12 | 72.63 | 72.12 | 72.62 | 11,729 | +0.74(+1.02%) |
Nov 21, 2012 | 71.72 | 71.90 | 71.67 | 71.88 | 16,911 | +0.29(+0.40%) |
Nov 20, 2012 | 71.19 | 71.62 | 71.03 | 71.59 | 40,177 | +0.42(+0.59%) |
Nov 19, 2012 | 70.94 | 71.31 | 70.94 | 71.17 | 52,600 | +0.84(+1.19%) |
Nov 16, 2012 | 69.93 | 70.49 | 69.42 | 70.33 | 33,779 | +0.48(+0.69%) |
Nov 15, 2012 | 70.26 | 70.65 | 69.56 | 69.85 | 79,161 | -0.60(-0.85%) |
Nov 14, 2012 | 71.32 | 71.70 | 70.29 | 70.45 | 136,777 | -1.24(-1.72%) |
Nov 13, 2012 | 71.56 | 72.22 | 71.51 | 71.69 | 29,321 | -0.18(-0.25%) |
Nov 12, 2012 | 72.13 | 72.26 | 71.80 | 71.87 | 39,297 | +0.08(+0.11%) |
Nov 09, 2012 | 71.33 | 72.23 | 70.88 | 71.79 | 35,627 | +0.45(+0.63%) |
Nov 08, 2012 | 72.15 | 72.17 | 71.30 | 71.34 | 134,280 | -0.82(-1.14%) |
Nov 07, 2012 | 72.84 | 72.84 | 71.59 | 72.16 | 145,085 | -1.12(-1.52%) |
Nov 06, 2012 | 73.57 | 73.75 | 73.21 | 73.28 | 118,106 | -0.11(-0.15%) |
Nov 05, 2012 | 73.25 | 73.58 | 72.81 | 73.39 | 30,126 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.39 | 73.26 | 73.27 | 32,333 | -0.75(-1.02%) |
Nov 01, 2012 | 73.33 | 74.29 | 73.29 | 74.02 | 248,518 | +0.64(+0.88%) |
Oct 31, 2012 | 75.21 | 75.21 | 73.03 | 73.38 | 76,023 | -1.16(-1.56%) |
Oct 26, 2012 | 75.09 | 74.54 | 74.54 | 74.54 | 12,639 | -0.58(-0.77%) |
Oct 25, 2012 | 74.75 | 75.32 | 74.75 | 75.12 | 11,915 | +0.49(+0.66%) |
Oct 24, 2012 | 74.98 | 74.98 | 74.61 | 74.63 | 15,639 | -0.13(-0.17%) |
Oct 23, 2012 | 74.61 | 74.91 | 74.04 | 74.75 | 57,344 | -1.16(-1.53%) |
Oct 19, 2012 | 77.43 | 77.43 | 75.68 | 75.91 | 24,194 | -1.69(-2.18%) |
Oct 18, 2012 | 78.20 | 78.20 | 77.42 | 77.61 | 23,337 | -0.35(-0.45%) |
Oct 17, 2012 | 77.97 | 78.06 | 77.76 | 77.95 | 21,440 | +0.17(+0.22%) |
Oct 16, 2012 | 77.32 | 77.84 | 77.32 | 77.78 | 330,940 | +0.73(+0.95%) |
Oct 15, 2012 | 76.26 | 77.10 | 76.26 | 77.05 | 10,336 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.38 | 75.81 | 76.03 | 10,958 | -0.05(-0.07%) |
Oct 11, 2012 | 76.26 | 76.51 | 76.06 | 76.08 | 14,442 | +0.08(+0.11%) |
Oct 10, 2012 | 76.93 | 76.93 | 75.83 | 76.00 | 10,100 | -0.38(-0.50%) |
Oct 09, 2012 | 77.07 | 77.19 | 76.29 | 76.38 | 17,742 | -0.79(-1.02%) |
Oct 08, 2012 | 76.88 | 77.19 | 76.61 | 77.17 | 11,221 | +0.00(+0.00%) |
Oct 05, 2012 | 77.58 | 77.58 | 76.87 | 77.17 | 18,029 | +0.10(+0.13%) |
Oct 04, 2012 | 77.35 | 77.47 | 76.78 | 77.06 | 15,581 | +0.31(+0.41%) |
Oct 03, 2012 | 76.49 | 76.92 | 76.19 | 76.75 | 23,298 | +0.39(+0.51%) |
Oct 02, 2012 | 76.81 | 76.81 | 75.99 | 76.36 | 20,356 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.61 | 75.91 | 76.19 | 32,932 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.03 | 75.47 | 75.88 | 13,070 | -0.09(-0.12%) |
Sep 27, 2012 | 75.65 | 76.02 | 75.58 | 75.97 | 12,654 | +0.44(+0.59%) |
Sep 26, 2012 | 75.95 | 76.00 | 75.34 | 75.53 | 78,534 | -0.40(-0.53%) |
Sep 25, 2012 | 76.58 | 76.89 | 75.91 | 75.93 | 17,931 | -0.28(-0.36%) |
Sep 24, 2012 | 76.72 | 76.72 | 76.03 | 76.21 | 10,710 | -0.44(-0.57%) |
Sep 21, 2012 | 76.77 | 77.01 | 76.48 | 76.64 | 43,370 | +0.31(+0.41%) |
Sep 20, 2012 | 75.87 | 76.36 | 75.84 | 76.33 | 61,729 | +0.44(+0.58%) |
Sep 19, 2012 | 76.84 | 76.84 | 75.70 | 75.90 | 16,128 | -0.59(-0.77%) |
Sep 18, 2012 | 76.13 | 76.63 | 76.06 | 76.48 | 21,561 | +0.41(+0.54%) |
Sep 17, 2012 | 75.42 | 76.14 | 75.42 | 76.07 | 13,135 | +0.50(+0.67%) |
Sep 14, 2012 | 76.57 | 76.57 | 75.48 | 75.57 | 28,809 | -0.65(-0.85%) |
Sep 13, 2012 | 75.55 | 76.44 | 75.32 | 76.21 | 50,180 | +0.71(+0.93%) |
Sep 12, 2012 | 75.57 | 75.75 | 75.27 | 75.51 | 20,114 | +0.10(+0.13%) |
Sep 11, 2012 | 75.39 | 75.52 | 75.24 | 75.41 | 165,917 | +0.38(+0.50%) |
Sep 10, 2012 | 75.16 | 75.31 | 75.01 | 75.03 | 19,624 | -0.14(-0.19%) |
Sep 07, 2012 | 75.58 | 75.63 | 75.02 | 75.17 | 44,885 | -0.21(-0.28%) |
Sep 06, 2012 | 74.70 | 75.52 | 74.70 | 75.38 | 16,313 | +1.00(+1.35%) |
Sep 05, 2012 | 74.34 | 74.49 | 74.11 | 74.38 | 16,141 | +0.17(+0.22%) |
Sep 04, 2012 | 73.34 | 74.37 | 73.34 | 74.21 | 42,403 | +1.13(+1.55%) |
Aug 31, 2012 | 73.17 | 73.42 | 72.90 | 73.08 | 12,294 | +0.00(+0.00%) |
Aug 30, 2012 | 73.03 | 73.21 | 72.74 | 73.08 | 14,634 | -0.14(-0.20%) |
Aug 29, 2012 | 73.07 | 73.54 | 72.84 | 73.22 | 11,760 | +0.14(+0.20%) |
Aug 27, 2012 | 73.12 | 73.37 | 72.88 | 73.08 | 20,723 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.27 | 72.42 | 73.10 | 19,773 | +0.87(+1.21%) |
Aug 23, 2012 | 72.27 | 72.39 | 72.03 | 72.22 | 22,770 | -0.13(-0.19%) |
Aug 22, 2012 | 72.08 | 72.52 | 72.06 | 72.36 | 10,800 | +0.20(+0.28%) |
Aug 21, 2012 | 72.57 | 72.91 | 72.06 | 72.16 | 43,188 | -0.41(-0.57%) |
Aug 20, 2012 | 72.63 | 72.74 | 72.36 | 72.57 | 22,233 | +0.02(+0.02%) |
Aug 17, 2012 | 72.90 | 72.90 | 72.12 | 72.55 | 15,901 | -0.36(-0.50%) |
Aug 16, 2012 | 73.34 | 73.34 | 72.69 | 72.91 | 14,248 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.24 | 72.80 | 73.11 | 19,883 | +0.31(+0.43%) |
Aug 14, 2012 | 72.81 | 72.89 | 72.66 | 72.80 | 111,237 | +0.24(+0.32%) |
Aug 13, 2012 | 72.71 | 72.71 | 72.13 | 72.57 | 20,229 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.73 | 72.06 | 72.72 | 13,915 | +0.46(+0.64%) |
Aug 09, 2012 | 72.21 | 72.43 | 72.07 | 72.26 | 21,716 | +0.03(+0.05%) |
Aug 08, 2012 | 72.69 | 72.69 | 72.18 | 72.22 | 36,736 | -0.44(-0.60%) |
Aug 07, 2012 | 73.15 | 73.15 | 72.66 | 72.66 | 202,751 | -0.32(-0.44%) |
Aug 06, 2012 | 73.05 | 73.20 | 72.80 | 72.98 | 14,393 | +0.16(+0.22%) |
Aug 03, 2012 | 72.95 | 73.23 | 72.76 | 72.82 | 19,880 | +0.79(+1.10%) |
Aug 02, 2012 | 72.11 | 72.33 | 71.58 | 72.03 | 39,516 | -0.97(-1.32%) |
Aug 01, 2012 | 73.87 | 74.03 | 73.00 | 73.00 | 62,020 | -0.40(-0.55%) |
Jul 31, 2012 | 74.16 | 74.43 | 73.37 | 73.40 | 40,607 | -0.57(-0.77%) |
Jul 30, 2012 | 74.59 | 74.59 | 73.91 | 73.97 | 31,669 | -0.62(-0.83%) |
Jul 27, 2012 | 73.83 | 75.01 | 73.73 | 74.59 | 15,515 | +1.29(+1.75%) |
Jul 26, 2012 | 73.55 | 73.68 | 73.29 | 73.31 | 20,354 | +1.03(+1.43%) |
Jul 25, 2012 | 72.65 | 72.65 | 72.03 | 72.27 | 16,197 | +0.18(+0.26%) |
Jul 24, 2012 | 72.80 | 73.02 | 71.75 | 72.09 | 33,373 | -0.99(-1.36%) |
Jul 23, 2012 | 73.23 | 73.23 | 72.60 | 73.08 | 25,598 | -0.86(-1.16%) |
Jul 20, 2012 | 74.62 | 74.62 | 73.77 | 73.94 | 19,832 | -0.98(-1.31%) |
Jul 19, 2012 | 75.29 | 75.29 | 74.63 | 74.92 | 19,331 | -0.13(-0.18%) |
Jul 18, 2012 | 75.04 | 75.49 | 74.96 | 75.06 | 24,407 | +0.12(+0.16%) |
Jul 17, 2012 | 74.31 | 75.18 | 73.95 | 74.94 | 102,995 | +0.80(+1.08%) |
Jul 16, 2012 | 73.84 | 74.28 | 73.74 | 74.14 | 31,863 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.17 | 73.60 | 68,287 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.20 | 71.95 | 72.98 | 40,383 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.35 | 39,972 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.95 | 72.52 | 72.66 | 116,480 | -1.00(-1.36%) |
Jul 09, 2012 | 73.63 | 73.69 | 73.32 | 73.66 | 23,200 | +0.50(+0.69%) |
Jul 06, 2012 | 73.22 | 73.22 | 72.79 | 73.16 | 16,194 | -0.46(-0.63%) |
Jul 05, 2012 | 74.02 | 74.02 | 73.44 | 73.62 | 25,238 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.07 | 73.37 | 73.90 | 41,305 | +0.34(+0.47%) |
Jul 02, 2012 | 72.47 | 73.57 | 72.47 | 73.56 | 63,110 | +0.77(+1.06%) |
Jun 29, 2012 | 72.14 | 72.79 | 72.14 | 72.79 | 57,613 | +1.44(+2.01%) |
Jun 28, 2012 | 71.14 | 71.38 | 70.55 | 71.35 | 20,034 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.51 | 55,705 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.67 | 70.32 | 70.52 | 25,795 | +0.14(+0.20%) |
Jun 25, 2012 | 70.39 | 70.53 | 70.09 | 70.37 | 25,673 | -0.84(-1.18%) |
Jun 22, 2012 | 70.45 | 71.21 | 70.38 | 71.21 | 356,472 | +1.02(+1.45%) |
Jun 21, 2012 | 70.95 | 71.17 | 70.08 | 70.20 | 22,292 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.23 | 70.60 | 70.85 | 35,060 | -0.08(-0.11%) |
Jun 19, 2012 | 70.67 | 71.14 | 70.63 | 70.93 | 19,585 | +0.62(+0.88%) |
Jun 18, 2012 | 69.71 | 70.37 | 69.71 | 70.31 | 224,950 | +0.45(+0.65%) |
Jun 15, 2012 | 69.52 | 69.94 | 69.48 | 69.86 | 39,437 | +0.64(+0.92%) |
Jun 14, 2012 | 68.59 | 69.29 | 68.49 | 69.22 | 15,140 | +0.75(+1.10%) |
Jun 13, 2012 | 68.67 | 69.08 | 68.38 | 68.47 | 18,257 | -0.26(-0.38%) |
Jun 12, 2012 | 68.17 | 68.75 | 67.70 | 68.72 | 113,936 | +0.37(+0.54%) |
Jun 11, 2012 | 69.14 | 69.14 | 68.36 | 68.36 | 41,608 | -0.34(-0.50%) |
Jun 08, 2012 | 67.95 | 68.79 | 67.82 | 68.70 | 8,854 | +0.70(+1.03%) |
Jun 07, 2012 | 68.88 | 68.88 | 68.00 | 68.00 | 18,435 | -0.25(-0.37%) |
Jun 06, 2012 | 67.74 | 68.29 | 67.74 | 68.25 | 11,619 | +0.85(+1.27%) |
Jun 05, 2012 | 66.83 | 67.48 | 66.66 | 67.39 | 21,739 | +0.42(+0.63%) |
Jun 04, 2012 | 66.71 | 67.03 | 66.27 | 66.97 | 82,050 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.40 | 66.56 | 41,851 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.53 | 67.94 | 16,721 | -0.26(-0.38%) |
May 30, 2012 | 68.37 | 68.40 | 68.11 | 68.20 | 15,264 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.27 | 68.52 | 68.86 | 18,000 | +0.36(+0.53%) |
May 25, 2012 | 68.29 | 68.75 | 68.29 | 68.50 | 16,267 | +0.18(+0.26%) |
May 24, 2012 | 67.81 | 68.38 | 67.77 | 68.32 | 61,589 | +0.69(+1.02%) |
May 23, 2012 | 67.83 | 67.89 | 66.98 | 67.64 | 52,935 | -0.46(-0.68%) |
May 22, 2012 | 68.11 | 68.65 | 67.83 | 68.10 | 64,069 | +0.09(+0.14%) |
May 21, 2012 | 67.26 | 68.05 | 67.25 | 68.00 | 21,299 | +0.85(+1.26%) |
May 18, 2012 | 68.12 | 68.12 | 66.67 | 67.16 | 117,022 | -0.63(-0.93%) |
May 17, 2012 | 69.02 | 69.02 | 67.79 | 67.79 | 45,042 | -1.24(-1.80%) |
May 16, 2012 | 68.82 | 69.18 | 68.79 | 69.03 | 23,186 | +0.40(+0.59%) |
May 15, 2012 | 69.24 | 69.24 | 68.38 | 68.62 | 59,061 | -0.50(-0.73%) |
May 14, 2012 | 68.89 | 69.38 | 68.61 | 69.13 | 33,334 | -0.23(-0.34%) |
May 11, 2012 | 68.90 | 69.60 | 68.72 | 69.36 | 26,195 | +0.39(+0.56%) |
May 10, 2012 | 68.85 | 69.30 | 68.79 | 68.98 | 16,036 | +0.41(+0.60%) |
May 09, 2012 | 69.07 | 69.10 | 68.18 | 68.57 | 23,423 | -0.59(-0.85%) |
May 08, 2012 | 68.91 | 69.20 | 68.20 | 69.15 | 17,677 | -0.13(-0.19%) |
May 07, 2012 | 68.61 | 69.43 | 68.54 | 69.29 | 45,238 | +0.49(+0.71%) |
May 04, 2012 | 69.48 | 69.48 | 68.76 | 68.80 | 23,196 | -0.80(-1.15%) |
May 03, 2012 | 70.49 | 70.49 | 69.44 | 69.60 | 21,091 | -0.52(-0.74%) |
May 02, 2012 | 69.94 | 70.14 | 69.69 | 70.12 | 13,178 | -0.01(-0.01%) |
May 01, 2012 | 70.44 | 70.61 | 69.78 | 70.13 | 329,284 | -0.16(-0.23%) |
Apr 30, 2012 | 71.08 | 71.08 | 70.09 | 70.29 | 22,738 | -0.08(-0.12%) |
Apr 27, 2012 | 70.28 | 70.63 | 69.95 | 70.37 | 16,444 | +0.70(+1.01%) |
Apr 26, 2012 | 69.46 | 69.85 | 69.34 | 69.67 | 26,838 | +0.44(+0.63%) |
Apr 25, 2012 | 68.73 | 69.37 | 68.64 | 69.24 | 9,874 | +1.16(+1.71%) |
Apr 24, 2012 | 67.71 | 68.14 | 67.68 | 68.07 | 13,601 | +0.33(+0.49%) |
Apr 23, 2012 | 67.96 | 67.96 | 67.37 | 67.74 | 23,319 | -0.49(-0.72%) |
Apr 20, 2012 | 67.91 | 68.49 | 67.87 | 68.23 | 15,683 | +0.61(+0.90%) |
Apr 19, 2012 | 68.07 | 68.29 | 67.33 | 67.62 | 18,206 | -0.22(-0.32%) |
Apr 18, 2012 | 67.86 | 67.99 | 67.75 | 67.84 | 15,969 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.01 | 12,134 | +0.90(+1.35%) |
Apr 16, 2012 | 67.21 | 67.34 | 66.73 | 67.11 | 20,044 | +0.01(+0.01%) |
Apr 13, 2012 | 67.51 | 67.51 | 67.01 | 67.10 | 19,622 | -0.52(-0.77%) |
Apr 12, 2012 | 67.65 | 67.72 | 67.53 | 67.62 | 13,425 | +0.13(+0.19%) |
Apr 11, 2012 | 67.82 | 67.82 | 67.36 | 67.49 | 53,984 | +0.32(+0.47%) |
Apr 10, 2012 | 68.70 | 68.70 | 67.17 | 67.18 | 45,091 | -1.63(-2.37%) |
Apr 09, 2012 | 69.16 | 69.16 | 68.62 | 68.81 | 31,443 | -1.00(-1.43%) |
Apr 05, 2012 | 69.51 | 69.85 | 69.51 | 69.80 | 86,312 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.94 | 69.47 | 69.81 | 30,910 | -0.39(-0.56%) |
Apr 03, 2012 | 69.93 | 70.30 | 69.84 | 70.21 | 18,398 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.16 | 69.42 | 70.06 | 27,131 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.75 | 69.38 | 69.55 | 13,553 | +0.30(+0.44%) |
Mar 29, 2012 | 69.01 | 69.37 | 68.66 | 69.24 | 19,418 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.81 | 68.97 | 69.30 | 13,658 | -0.27(-0.39%) |
Mar 27, 2012 | 69.61 | 69.96 | 69.57 | 69.57 | 18,389 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.55 | 69.19 | 69.50 | 14,329 | +1.09(+1.59%) |
Mar 23, 2012 | 68.12 | 68.46 | 67.92 | 68.41 | 13,810 | +0.39(+0.58%) |
Mar 22, 2012 | 67.65 | 68.11 | 67.65 | 68.01 | 27,998 | -0.02(-0.02%) |
Mar 21, 2012 | 67.77 | 68.20 | 67.71 | 68.03 | 23,739 | +0.32(+0.47%) |
Mar 20, 2012 | 68.00 | 68.00 | 67.57 | 67.71 | 21,395 | -0.44(-0.65%) |
Mar 19, 2012 | 67.85 | 68.38 | 67.85 | 68.16 | 149,980 | +0.29(+0.43%) |
Mar 16, 2012 | 67.99 | 68.20 | 67.84 | 67.86 | 19,670 | -0.17(-0.25%) |
Mar 15, 2012 | 67.89 | 68.16 | 67.81 | 68.03 | 26,107 | +0.21(+0.31%) |
Mar 14, 2012 | 67.95 | 68.15 | 67.67 | 67.82 | 18,183 | -0.26(-0.38%) |
Mar 13, 2012 | 67.76 | 68.08 | 67.47 | 68.08 | 51,460 | +0.68(+1.01%) |
Mar 12, 2012 | 67.46 | 67.57 | 67.21 | 67.40 | 17,619 | +0.07(+0.10%) |
Mar 09, 2012 | 67.22 | 67.71 | 67.22 | 67.33 | 10,675 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.34 | 66.90 | 67.11 | 37,472 | +0.77(+1.16%) |
Mar 07, 2012 | 66.49 | 66.49 | 66.07 | 66.34 | 19,982 | +0.33(+0.51%) |
Mar 06, 2012 | 66.74 | 66.77 | 65.81 | 66.00 | 42,519 | -1.32(-1.96%) |
Mar 05, 2012 | 67.55 | 67.55 | 67.13 | 67.32 | 21,046 | -0.09(-0.14%) |
Mar 02, 2012 | 67.96 | 67.96 | 67.21 | 67.41 | 63,954 | -0.42(-0.61%) |
Mar 01, 2012 | 67.27 | 67.95 | 67.27 | 67.83 | 86,690 | +0.48(+0.72%) |
Feb 29, 2012 | 67.68 | 67.98 | 67.29 | 67.35 | 49,104 | -0.25(-0.37%) |
Feb 28, 2012 | 67.42 | 67.82 | 67.42 | 67.60 | 19,117 | +0.11(+0.16%) |
Feb 27, 2012 | 66.87 | 67.66 | 66.67 | 67.49 | 19,974 | +0.33(+0.48%) |
Feb 24, 2012 | 66.86 | 67.21 | 66.66 | 67.16 | 18,671 | +0.45(+0.68%) |
Feb 23, 2012 | 66.08 | 66.86 | 66.08 | 66.71 | 15,571 | +1.23(+1.89%) |
Feb 22, 2012 | 65.32 | 65.63 | 65.24 | 65.48 | 62,161 | -0.03(-0.04%) |
Feb 21, 2012 | 66.70 | 66.70 | 65.36 | 65.50 | 44,447 | -0.83(-1.26%) |
Feb 17, 2012 | 66.71 | 66.71 | 66.22 | 66.34 | 25,405 | -0.08(-0.11%) |
Feb 16, 2012 | 65.85 | 66.54 | 65.66 | 66.41 | 24,085 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.58 | 65.67 | 29,933 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.25 | 65.68 | 65.97 | 67,685 | +0.02(+0.03%) |
Feb 13, 2012 | 65.20 | 66.05 | 65.20 | 65.95 | 40,132 | +0.74(+1.14%) |
Feb 10, 2012 | 65.26 | 65.26 | 64.89 | 65.21 | 58,308 | -0.39(-0.60%) |
Feb 09, 2012 | 65.96 | 65.96 | 65.30 | 65.60 | 56,502 | -0.37(-0.56%) |
Feb 08, 2012 | 66.19 | 66.19 | 65.65 | 65.97 | 73,124 | -0.24(-0.37%) |
Feb 07, 2012 | 66.29 | 66.43 | 65.95 | 66.21 | 42,273 | -0.13(-0.19%) |
Feb 06, 2012 | 66.07 | 66.42 | 66.05 | 66.34 | 41,735 | +0.09(+0.14%) |
Feb 03, 2012 | 66.09 | 66.37 | 66.09 | 66.25 | 52,520 | +0.51(+0.77%) |
Feb 02, 2012 | 65.78 | 65.78 | 65.40 | 65.74 | 82,534 | -0.08(-0.13%) |