Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.64 | 76.34 | 74.89 | 76.25 | 417,366 | +0.37(+0.49%) |
Dec 28, 2012 | 76.33 | 76.43 | 75.62 | 75.88 | 372,935 | -0.82(-1.07%) |
Dec 27, 2012 | 77.85 | 77.85 | 75.62 | 76.71 | 475,912 | -1.26(-1.62%) |
Dec 26, 2012 | 80.26 | 80.52 | 77.37 | 77.97 | 490,020 | -2.17(-2.71%) |
Dec 24, 2012 | 79.42 | 80.15 | 78.65 | 80.14 | 177,150 | +0.37(+0.46%) |
Dec 21, 2012 | 77.98 | 80.06 | 77.66 | 79.77 | 668,247 | +0.80(+1.01%) |
Dec 20, 2012 | 80.45 | 80.45 | 77.65 | 78.97 | 658,559 | -1.43(-1.77%) |
Dec 19, 2012 | 80.95 | 81.51 | 80.39 | 80.40 | 547,847 | -0.53(-0.66%) |
Dec 18, 2012 | 80.37 | 81.00 | 79.96 | 80.93 | 401,024 | +0.75(+0.93%) |
Dec 17, 2012 | 78.34 | 80.25 | 78.02 | 80.19 | 412,112 | +2.14(+2.75%) |
Dec 14, 2012 | 77.90 | 79.02 | 77.73 | 78.04 | 418,176 | -0.11(-0.14%) |
Dec 13, 2012 | 78.02 | 79.02 | 77.83 | 78.15 | 239,859 | +0.06(+0.07%) |
Dec 12, 2012 | 79.31 | 79.31 | 77.05 | 78.09 | 749,157 | -0.76(-0.96%) |
Dec 11, 2012 | 79.20 | 80.11 | 78.70 | 78.85 | 445,571 | +0.01(+0.01%) |
Dec 10, 2012 | 78.33 | 79.22 | 78.09 | 78.84 | 376,149 | +0.26(+0.33%) |
Dec 07, 2012 | 78.64 | 78.98 | 78.07 | 78.58 | 348,828 | +0.07(+0.09%) |
Dec 06, 2012 | 77.80 | 78.54 | 77.79 | 78.51 | 560,042 | +0.55(+0.71%) |
Dec 05, 2012 | 77.53 | 78.19 | 77.15 | 77.96 | 358,609 | +0.40(+0.51%) |
Dec 04, 2012 | 76.14 | 77.66 | 76.06 | 77.56 | 426,298 | +0.79(+1.04%) |
Nov 30, 2012 | 77.40 | 77.78 | 76.64 | 76.76 | 856,141 | -0.46(-0.59%) |
Nov 29, 2012 | 77.38 | 77.82 | 76.31 | 77.22 | 717,061 | +0.12(+0.15%) |
Nov 28, 2012 | 75.19 | 77.15 | 75.12 | 77.10 | 628,109 | +1.69(+2.24%) |
Nov 27, 2012 | 75.48 | 76.22 | 75.09 | 75.42 | 708,425 | +0.07(+0.09%) |
Nov 26, 2012 | 74.85 | 75.66 | 74.28 | 75.35 | 558,611 | -0.33(-0.44%) |
Nov 23, 2012 | 74.33 | 75.68 | 74.05 | 75.68 | 350,098 | +1.93(+2.62%) |
Nov 21, 2012 | 72.57 | 74.01 | 72.27 | 73.75 | 747,701 | +1.30(+1.79%) |
Nov 20, 2012 | 72.97 | 73.23 | 72.27 | 72.45 | 562,114 | -0.84(-1.15%) |
Nov 19, 2012 | 72.79 | 73.29 | 71.50 | 73.29 | 679,619 | +0.60(+0.83%) |
Nov 16, 2012 | 71.15 | 73.70 | 70.88 | 72.69 | 1,159,012 | +1.72(+2.42%) |
Nov 15, 2012 | 78.03 | 78.52 | 68.23 | 70.98 | 3,391,741 | -7.37(-9.40%) |
Nov 14, 2012 | 78.61 | 79.10 | 78.11 | 78.34 | 326,085 | -0.18(-0.23%) |
Nov 13, 2012 | 78.08 | 79.30 | 78.02 | 78.53 | 154,654 | +0.18(+0.24%) |
Nov 12, 2012 | 79.16 | 79.58 | 78.27 | 78.34 | 262,276 | -0.50(-0.64%) |
Nov 09, 2012 | 78.81 | 79.94 | 78.69 | 78.85 | 364,546 | -0.27(-0.34%) |
Nov 08, 2012 | 79.67 | 80.39 | 78.95 | 79.12 | 330,189 | -0.55(-0.69%) |
Nov 07, 2012 | 80.68 | 80.74 | 79.64 | 79.67 | 650,313 | -1.45(-1.79%) |
Nov 06, 2012 | 79.46 | 81.33 | 79.03 | 81.13 | 412,292 | +2.09(+2.65%) |
Nov 05, 2012 | 79.70 | 79.70 | 78.33 | 79.03 | 288,279 | -0.45(-0.56%) |
Nov 02, 2012 | 79.09 | 80.22 | 78.82 | 79.48 | 376,691 | +0.79(+1.01%) |
Nov 01, 2012 | 78.57 | 79.74 | 75.91 | 78.68 | 1,092,918 | +0.12(+0.15%) |
Oct 31, 2012 | 79.41 | 79.61 | 78.10 | 78.57 | 436,478 | -0.52(-0.66%) |
Oct 26, 2012 | 78.53 | 79.09 | 79.09 | 79.09 | 1,009,194 | +2.63(+3.44%) |
Oct 25, 2012 | 76.71 | 76.90 | 75.54 | 76.46 | 400,523 | +0.91(+1.21%) |
Oct 24, 2012 | 76.65 | 76.78 | 75.33 | 75.55 | 353,244 | -1.00(-1.30%) |
Oct 23, 2012 | 75.54 | 76.74 | 75.28 | 76.55 | 261,935 | -1.82(-2.33%) |
Oct 19, 2012 | 79.33 | 79.43 | 78.10 | 78.37 | 440,799 | -1.36(-1.70%) |
Oct 18, 2012 | 80.35 | 80.54 | 79.70 | 79.73 | 258,456 | -0.61(-0.76%) |
Oct 17, 2012 | 80.35 | 80.55 | 79.99 | 80.34 | 302,494 | +0.24(+0.30%) |
Oct 16, 2012 | 80.13 | 80.53 | 79.60 | 80.10 | 307,537 | +0.03(+0.04%) |
Oct 15, 2012 | 80.13 | 80.30 | 79.50 | 80.07 | 184,537 | +0.56(+0.71%) |
Oct 12, 2012 | 79.80 | 80.46 | 79.48 | 79.51 | 279,057 | -0.09(-0.11%) |
Oct 11, 2012 | 79.15 | 79.91 | 78.93 | 79.59 | 309,032 | +0.91(+1.16%) |
Oct 10, 2012 | 78.93 | 79.49 | 78.00 | 78.68 | 426,828 | -0.10(-0.12%) |
Oct 09, 2012 | 79.81 | 80.10 | 78.55 | 78.78 | 581,984 | -1.01(-1.26%) |
Oct 08, 2012 | 80.00 | 80.26 | 79.50 | 79.79 | 194,199 | -0.63(-0.78%) |
Oct 05, 2012 | 80.12 | 80.76 | 79.79 | 80.42 | 293,736 | +0.70(+0.88%) |
Oct 04, 2012 | 79.59 | 80.16 | 78.81 | 79.72 | 367,767 | +0.26(+0.33%) |
Oct 03, 2012 | 78.64 | 79.63 | 78.46 | 79.46 | 395,525 | +0.85(+1.09%) |
Oct 02, 2012 | 78.27 | 79.02 | 78.24 | 78.61 | 358,707 | +0.47(+0.60%) |
Oct 01, 2012 | 77.57 | 79.24 | 77.39 | 78.14 | 387,616 | +0.95(+1.23%) |
Sep 28, 2012 | 77.47 | 77.73 | 76.66 | 77.19 | 279,046 | -0.58(-0.75%) |
Sep 27, 2012 | 77.56 | 78.03 | 76.53 | 77.77 | 551,133 | +0.31(+0.40%) |
Sep 26, 2012 | 77.86 | 78.32 | 77.27 | 77.46 | 311,634 | -0.21(-0.27%) |
Sep 25, 2012 | 79.62 | 79.70 | 77.62 | 77.68 | 385,722 | -1.59(-2.01%) |
Sep 24, 2012 | 80.02 | 80.02 | 78.88 | 79.27 | 389,707 | -0.77(-0.96%) |
Sep 21, 2012 | 81.19 | 81.85 | 79.97 | 80.03 | 499,510 | -1.02(-1.26%) |
Sep 20, 2012 | 80.86 | 81.50 | 80.66 | 81.05 | 654,158 | -0.28(-0.35%) |
Sep 19, 2012 | 81.15 | 81.53 | 80.78 | 81.33 | 456,406 | +0.51(+0.64%) |
Sep 18, 2012 | 80.80 | 81.22 | 80.47 | 80.82 | 318,171 | -0.26(-0.32%) |
Sep 17, 2012 | 81.29 | 81.53 | 80.54 | 81.08 | 367,573 | -0.51(-0.63%) |
Sep 14, 2012 | 81.79 | 82.21 | 81.16 | 81.59 | 404,425 | -0.19(-0.24%) |
Sep 13, 2012 | 80.52 | 83.82 | 79.85 | 81.79 | 1,004,736 | +1.19(+1.48%) |
Sep 12, 2012 | 80.07 | 81.39 | 78.58 | 80.59 | 366,263 | +0.43(+0.53%) |
Sep 11, 2012 | 80.07 | 80.55 | 79.66 | 80.17 | 449,842 | -0.01(-0.01%) |
Sep 10, 2012 | 79.26 | 80.55 | 79.26 | 80.18 | 391,587 | +0.44(+0.55%) |
Sep 07, 2012 | 79.16 | 80.47 | 79.03 | 79.74 | 505,418 | +0.44(+0.55%) |
Sep 06, 2012 | 79.26 | 79.89 | 78.90 | 79.30 | 358,368 | +0.51(+0.65%) |
Sep 05, 2012 | 78.75 | 79.46 | 78.36 | 78.79 | 403,340 | +0.07(+0.09%) |
Sep 04, 2012 | 78.34 | 79.37 | 78.18 | 78.72 | 684,472 | +0.24(+0.31%) |
Aug 31, 2012 | 78.63 | 79.06 | 78.01 | 78.48 | 462,206 | +0.17(+0.22%) |
Aug 30, 2012 | 79.17 | 79.43 | 78.30 | 78.31 | 317,618 | -1.32(-1.66%) |
Aug 29, 2012 | 79.10 | 79.90 | 78.05 | 79.62 | 261,859 | -0.38(-0.47%) |
Aug 27, 2012 | 79.91 | 81.08 | 79.64 | 80.00 | 334,350 | +0.18(+0.23%) |
Aug 24, 2012 | 79.17 | 79.91 | 79.12 | 79.82 | 588,887 | +0.55(+0.70%) |
Aug 23, 2012 | 79.26 | 79.79 | 78.80 | 79.27 | 371,051 | -0.14(-0.17%) |
Aug 22, 2012 | 79.60 | 79.93 | 78.62 | 79.40 | 1,012,197 | -0.52(-0.65%) |
Aug 21, 2012 | 80.27 | 80.60 | 79.33 | 79.92 | 390,552 | -0.10(-0.12%) |
Aug 20, 2012 | 79.48 | 80.38 | 79.29 | 80.02 | 444,170 | +0.39(+0.49%) |
Aug 17, 2012 | 81.15 | 81.15 | 79.37 | 79.63 | 1,257,264 | -1.37(-1.69%) |
Aug 16, 2012 | 79.94 | 83.17 | 79.34 | 81.00 | 2,579,857 | +1.29(+1.62%) |
Aug 15, 2012 | 77.61 | 79.77 | 77.32 | 79.71 | 859,791 | +2.27(+2.93%) |
Aug 14, 2012 | 77.07 | 78.33 | 76.84 | 77.44 | 504,028 | +0.72(+0.94%) |
Aug 13, 2012 | 76.37 | 77.07 | 75.64 | 76.73 | 398,277 | +0.12(+0.15%) |
Aug 10, 2012 | 74.39 | 77.37 | 74.09 | 76.61 | 830,239 | +2.02(+2.70%) |
Aug 09, 2012 | 74.39 | 78.78 | 73.05 | 74.59 | 1,277,271 | +2.39(+3.32%) |
Aug 08, 2012 | 72.09 | 72.28 | 70.38 | 72.20 | 564,095 | -0.03(-0.04%) |
Aug 07, 2012 | 72.33 | 72.74 | 71.92 | 72.23 | 361,059 | +0.11(+0.15%) |
Aug 06, 2012 | 72.23 | 72.71 | 71.82 | 72.12 | 311,648 | -0.10(-0.13%) |
Aug 03, 2012 | 71.47 | 72.67 | 71.03 | 72.22 | 387,100 | +1.34(+1.89%) |
Aug 02, 2012 | 72.14 | 72.92 | 69.93 | 70.88 | 722,202 | -1.23(-1.71%) |
Aug 01, 2012 | 76.57 | 72.11 | 72.11 | 72.11 | 2,351,600 | -5.63(-7.25%) |
Jul 31, 2012 | 68.79 | 80.66 | 67.10 | 77.74 | 3,297,020 | +9.20(+13.42%) |
Jul 30, 2012 | 69.77 | 69.94 | 68.34 | 68.54 | 346,677 | -1.50(-2.15%) |
Jul 27, 2012 | 69.10 | 70.31 | 69.06 | 70.05 | 225,808 | +1.30(+1.89%) |
Jul 26, 2012 | 69.51 | 69.51 | 68.27 | 68.75 | 347,372 | +0.95(+1.40%) |
Jul 25, 2012 | 66.71 | 67.99 | 66.71 | 67.80 | 255,595 | +1.27(+1.91%) |
Jul 24, 2012 | 68.08 | 68.54 | 66.24 | 66.53 | 447,939 | -1.28(-1.89%) |
Jul 23, 2012 | 67.92 | 68.10 | 66.05 | 67.81 | 394,233 | -1.10(-1.59%) |
Jul 20, 2012 | 70.25 | 70.73 | 68.84 | 68.90 | 331,261 | -1.60(-2.27%) |
Jul 19, 2012 | 69.83 | 70.66 | 69.77 | 70.50 | 247,704 | +0.68(+0.97%) |
Jul 18, 2012 | 69.13 | 70.16 | 69.13 | 69.82 | 276,906 | +0.52(+0.76%) |
Jul 17, 2012 | 68.11 | 69.40 | 67.64 | 69.30 | 299,527 | +1.25(+1.84%) |
Jul 16, 2012 | 68.05 | 68.32 | 67.30 | 68.05 | 346,348 | -0.25(-0.37%) |
Jul 13, 2012 | 67.19 | 68.70 | 67.18 | 68.30 | 382,686 | +1.11(+1.66%) |
Jul 12, 2012 | 67.41 | 67.53 | 66.85 | 67.19 | 273,581 | -0.73(-1.07%) |
Jul 11, 2012 | 67.84 | 68.49 | 67.36 | 67.91 | 285,183 | +0.34(+0.50%) |
Jul 10, 2012 | 68.58 | 69.42 | 67.32 | 67.57 | 248,921 | -0.55(-0.81%) |
Jul 09, 2012 | 68.30 | 68.50 | 67.43 | 68.13 | 233,552 | -0.33(-0.48%) |
Jul 06, 2012 | 68.63 | 68.83 | 67.88 | 68.46 | 434,178 | -0.78(-1.12%) |
Jul 05, 2012 | 69.48 | 69.94 | 68.80 | 69.23 | 572,871 | -0.44(-0.63%) |
Jul 03, 2012 | 69.48 | 69.86 | 69.12 | 69.67 | 385,221 | +0.14(+0.20%) |
Jul 02, 2012 | 69.32 | 70.07 | 68.59 | 69.53 | 507,085 | +0.53(+0.77%) |
Jun 29, 2012 | 68.30 | 69.13 | 67.80 | 69.00 | 434,125 | +1.79(+2.67%) |
Jun 28, 2012 | 66.49 | 67.28 | 66.06 | 67.20 | 474,150 | -0.04(-0.06%) |
Jun 27, 2012 | 65.17 | 67.30 | 64.86 | 67.24 | 555,241 | +2.26(+3.48%) |
Jun 26, 2012 | 65.50 | 65.68 | 64.83 | 64.98 | 544,119 | -0.29(-0.45%) |
Jun 25, 2012 | 65.54 | 65.91 | 65.04 | 65.28 | 437,847 | -1.08(-1.62%) |
Jun 22, 2012 | 66.35 | 66.71 | 65.64 | 66.35 | 631,222 | +0.29(+0.44%) |
Jun 21, 2012 | 66.59 | 67.08 | 66.03 | 66.06 | 498,346 | -0.51(-0.77%) |
Jun 20, 2012 | 66.13 | 66.81 | 65.48 | 66.57 | 428,953 | +0.60(+0.91%) |
Jun 19, 2012 | 65.86 | 66.41 | 65.71 | 65.97 | 606,328 | +0.16(+0.25%) |
Jun 18, 2012 | 64.85 | 65.98 | 64.61 | 65.81 | 375,250 | +0.48(+0.73%) |
Jun 15, 2012 | 66.36 | 66.66 | 65.05 | 65.33 | 736,920 | -0.87(-1.32%) |
Jun 14, 2012 | 65.88 | 66.87 | 65.22 | 66.21 | 626,237 | +0.34(+0.52%) |
Jun 13, 2012 | 65.04 | 65.95 | 64.57 | 65.87 | 607,345 | +0.28(+0.43%) |
Jun 12, 2012 | 64.99 | 65.61 | 64.53 | 65.59 | 786,896 | +0.58(+0.89%) |
Jun 11, 2012 | 65.39 | 65.98 | 64.57 | 65.00 | 921,571 | +0.07(+0.10%) |
Jun 08, 2012 | 63.57 | 64.97 | 63.45 | 64.94 | 388,169 | +1.16(+1.82%) |
Jun 07, 2012 | 65.36 | 65.36 | 63.67 | 63.77 | 366,628 | -0.57(-0.89%) |
Jun 06, 2012 | 64.22 | 64.35 | 63.49 | 64.34 | 548,049 | +0.60(+0.94%) |
Jun 05, 2012 | 62.21 | 63.80 | 62.21 | 63.74 | 554,864 | +1.32(+2.11%) |
Jun 04, 2012 | 62.52 | 62.56 | 61.14 | 62.43 | 1,180,112 | -1.22(-1.92%) |
Jun 01, 2012 | 64.87 | 65.09 | 63.49 | 63.65 | 917,812 | -1.86(-2.84%) |
May 31, 2012 | 64.96 | 66.02 | 64.51 | 65.51 | 1,131,200 | +0.55(+0.85%) |
May 30, 2012 | 66.07 | 66.26 | 64.96 | 64.96 | 855,843 | -1.34(-2.02%) |
May 29, 2012 | 65.55 | 66.43 | 65.29 | 66.29 | 877,812 | +1.20(+1.85%) |
May 25, 2012 | 64.89 | 65.67 | 64.64 | 65.09 | 1,102,290 | +0.33(+0.51%) |
May 24, 2012 | 65.12 | 65.70 | 63.96 | 64.76 | 1,404,704 | -0.30(-0.46%) |
May 23, 2012 | 65.98 | 66.15 | 64.57 | 65.06 | 1,408,425 | -1.30(-1.96%) |
May 22, 2012 | 67.61 | 67.98 | 66.04 | 66.36 | 938,574 | -1.13(-1.68%) |
May 21, 2012 | 66.38 | 67.69 | 65.95 | 67.50 | 759,394 | +1.34(+2.02%) |
May 18, 2012 | 65.42 | 66.46 | 65.42 | 66.16 | 775,572 | +0.91(+1.40%) |
May 17, 2012 | 66.37 | 66.86 | 65.23 | 65.25 | 705,146 | -1.19(-1.79%) |
May 16, 2012 | 66.20 | 66.90 | 65.40 | 66.44 | 822,395 | +0.64(+0.97%) |
May 15, 2012 | 65.82 | 66.85 | 65.65 | 65.80 | 1,079,207 | -0.16(-0.25%) |
May 14, 2012 | 63.80 | 66.66 | 63.62 | 65.96 | 1,359,544 | +1.41(+2.18%) |
May 11, 2012 | 63.08 | 64.92 | 62.77 | 64.56 | 953,527 | +0.99(+1.56%) |
May 10, 2012 | 61.58 | 63.74 | 61.58 | 63.57 | 1,446,387 | +2.16(+3.52%) |
May 09, 2012 | 62.12 | 62.29 | 60.71 | 61.41 | 1,511,694 | -1.65(-2.61%) |
May 08, 2012 | 70.29 | 70.29 | 61.28 | 63.06 | 2,921,519 | -10.33(-14.08%) |
May 07, 2012 | 74.05 | 74.78 | 73.03 | 73.39 | 459,821 | -0.71(-0.96%) |
May 04, 2012 | 74.35 | 74.67 | 73.88 | 74.10 | 259,133 | -0.49(-0.66%) |
May 03, 2012 | 75.26 | 75.56 | 74.55 | 74.59 | 407,792 | -0.80(-1.05%) |
May 02, 2012 | 75.77 | 76.02 | 75.02 | 75.39 | 214,125 | -0.65(-0.85%) |
May 01, 2012 | 75.35 | 76.72 | 75.17 | 76.04 | 397,231 | +0.63(+0.84%) |
Apr 30, 2012 | 75.92 | 75.92 | 75.29 | 75.41 | 348,231 | -1.00(-1.31%) |
Apr 27, 2012 | 75.70 | 76.55 | 75.20 | 76.41 | 476,310 | +0.90(+1.19%) |
Apr 26, 2012 | 75.50 | 75.56 | 75.25 | 75.50 | 628,070 | +0.02(+0.03%) |
Apr 25, 2012 | 76.18 | 76.25 | 75.28 | 75.48 | 602,088 | +0.08(+0.10%) |
Apr 24, 2012 | 75.78 | 76.15 | 75.09 | 75.41 | 397,224 | -0.42(-0.55%) |
Apr 23, 2012 | 75.85 | 75.93 | 75.07 | 75.82 | 374,107 | -0.81(-1.06%) |
Apr 20, 2012 | 76.54 | 77.45 | 76.18 | 76.64 | 507,831 | +0.54(+0.71%) |
Apr 19, 2012 | 78.17 | 78.18 | 75.97 | 76.09 | 735,072 | -2.22(-2.83%) |
Apr 18, 2012 | 79.48 | 79.48 | 77.93 | 78.31 | 648,776 | -2.95(-3.63%) |
Apr 17, 2012 | 80.42 | 81.47 | 80.18 | 81.26 | 232,592 | +1.33(+1.66%) |
Apr 16, 2012 | 79.98 | 80.29 | 79.36 | 79.93 | 179,253 | +0.28(+0.35%) |
Apr 13, 2012 | 80.49 | 80.78 | 79.65 | 79.65 | 215,432 | -0.90(-1.12%) |
Apr 12, 2012 | 80.27 | 80.94 | 80.01 | 80.55 | 186,968 | +0.44(+0.54%) |
Apr 11, 2012 | 78.99 | 80.37 | 78.99 | 80.12 | 358,341 | +1.61(+2.05%) |
Apr 10, 2012 | 79.00 | 79.11 | 78.24 | 78.51 | 647,314 | -0.55(-0.70%) |
Apr 09, 2012 | 79.76 | 80.11 | 78.93 | 79.06 | 299,836 | -1.81(-2.24%) |
Apr 05, 2012 | 81.19 | 81.24 | 80.62 | 80.87 | 260,986 | -0.68(-0.83%) |
Apr 04, 2012 | 82.21 | 82.32 | 81.42 | 81.55 | 274,212 | -1.34(-1.61%) |
Apr 03, 2012 | 82.95 | 83.33 | 82.51 | 82.89 | 481,288 | +0.09(+0.11%) |
Apr 02, 2012 | 82.18 | 83.20 | 81.76 | 82.80 | 399,596 | +0.66(+0.80%) |
Mar 30, 2012 | 81.95 | 82.43 | 81.78 | 82.14 | 798,623 | +0.47(+0.57%) |
Mar 29, 2012 | 81.20 | 81.78 | 81.20 | 81.68 | 458,729 | +0.00(+0.00%) |
Mar 28, 2012 | 81.68 | 81.95 | 81.48 | 81.68 | 560,764 | +0.01(+0.01%) |
Mar 27, 2012 | 81.96 | 81.96 | 81.60 | 81.67 | 444,426 | -0.11(-0.13%) |
Mar 26, 2012 | 81.75 | 81.93 | 81.43 | 81.78 | 1,029,010 | +0.51(+0.63%) |
Mar 23, 2012 | 81.39 | 81.46 | 80.91 | 81.26 | 511,080 | +0.03(+0.04%) |
Mar 22, 2012 | 80.97 | 81.55 | 80.97 | 81.23 | 657,614 | -0.19(-0.24%) |
Mar 21, 2012 | 81.38 | 81.76 | 81.25 | 81.43 | 558,911 | -0.01(-0.01%) |
Mar 20, 2012 | 81.44 | 82.13 | 81.34 | 81.44 | 707,738 | -0.69(-0.84%) |
Mar 19, 2012 | 82.55 | 82.98 | 82.10 | 82.13 | 475,318 | -0.98(-1.18%) |
Mar 16, 2012 | 83.38 | 83.77 | 83.04 | 83.10 | 425,127 | -0.64(-0.76%) |
Mar 15, 2012 | 83.36 | 83.74 | 82.76 | 83.74 | 228,226 | +0.47(+0.56%) |
Mar 14, 2012 | 83.82 | 83.88 | 82.69 | 83.28 | 179,028 | -0.58(-0.69%) |
Mar 13, 2012 | 82.89 | 83.88 | 82.53 | 83.86 | 214,602 | +1.31(+1.59%) |
Mar 12, 2012 | 82.18 | 82.76 | 81.90 | 82.55 | 176,415 | +0.50(+0.61%) |
Mar 09, 2012 | 81.57 | 82.81 | 81.28 | 82.05 | 180,201 | +0.67(+0.82%) |
Mar 08, 2012 | 81.26 | 81.86 | 80.78 | 81.38 | 284,389 | +0.98(+1.22%) |
Mar 07, 2012 | 79.47 | 80.66 | 79.27 | 80.40 | 234,508 | +1.09(+1.37%) |
Mar 06, 2012 | 79.14 | 79.73 | 79.03 | 79.31 | 268,819 | -0.44(-0.55%) |
Mar 05, 2012 | 79.88 | 80.13 | 79.40 | 79.75 | 169,754 | -0.34(-0.42%) |
Mar 02, 2012 | 80.55 | 80.62 | 79.98 | 80.09 | 213,553 | -0.46(-0.57%) |
Mar 01, 2012 | 80.72 | 80.72 | 79.83 | 80.54 | 299,786 | +0.42(+0.52%) |
Feb 29, 2012 | 80.07 | 80.58 | 79.61 | 80.13 | 466,945 | -0.41(-0.51%) |
Feb 28, 2012 | 80.10 | 80.60 | 79.77 | 80.54 | 290,101 | +0.37(+0.46%) |
Feb 27, 2012 | 79.46 | 80.49 | 79.15 | 80.17 | 285,961 | +0.32(+0.40%) |
Feb 24, 2012 | 80.59 | 80.59 | 79.16 | 79.85 | 279,564 | -0.77(-0.95%) |
Feb 23, 2012 | 78.90 | 80.65 | 78.66 | 80.61 | 516,642 | +1.61(+2.04%) |
Feb 22, 2012 | 77.49 | 79.64 | 77.40 | 79.00 | 740,127 | +1.32(+1.70%) |
Feb 21, 2012 | 76.36 | 78.00 | 76.22 | 77.68 | 520,874 | +1.38(+1.80%) |
Feb 17, 2012 | 76.51 | 76.59 | 76.09 | 76.31 | 327,415 | +0.18(+0.24%) |
Feb 16, 2012 | 75.06 | 76.19 | 75.04 | 76.12 | 462,914 | +0.99(+1.32%) |
Feb 15, 2012 | 76.14 | 76.28 | 74.99 | 75.14 | 313,990 | -0.79(-1.03%) |
Feb 14, 2012 | 76.23 | 76.39 | 75.47 | 75.92 | 317,066 | -0.38(-0.50%) |
Feb 13, 2012 | 76.89 | 77.19 | 76.19 | 76.30 | 403,862 | -0.07(-0.09%) |
Feb 10, 2012 | 76.73 | 76.88 | 76.34 | 76.37 | 330,224 | -0.73(-0.94%) |
Feb 09, 2012 | 78.54 | 78.77 | 77.00 | 77.09 | 474,688 | -1.34(-1.71%) |
Feb 08, 2012 | 77.69 | 78.63 | 77.48 | 78.43 | 491,220 | +0.66(+0.85%) |
Feb 07, 2012 | 81.22 | 81.27 | 76.76 | 77.77 | 1,163,828 | -3.92(-4.79%) |
Feb 06, 2012 | 82.03 | 82.25 | 81.64 | 81.69 | 496,050 | -0.69(-0.84%) |
Feb 03, 2012 | 82.44 | 82.82 | 82.18 | 82.38 | 474,848 | +0.25(+0.31%) |
Feb 02, 2012 | 81.34 | 82.41 | 81.09 | 82.13 | 460,520 | +0.89(+1.10%) |
Feb 01, 2012 | 80.75 | 81.32 | 80.59 | 81.23 | 377,156 | +0.95(+1.18%) |
Jan 31, 2012 | 80.47 | 80.47 | 80.00 | 80.28 | 633,491 | +0.10(+0.12%) |
Jan 30, 2012 | 79.77 | 80.43 | 79.58 | 80.19 | 426,101 | +0.05(+0.06%) |
Jan 27, 2012 | 80.29 | 80.38 | 79.86 | 80.14 | 550,187 | -0.42(-0.52%) |
Jan 26, 2012 | 80.38 | 80.60 | 79.61 | 80.55 | 415,921 | +0.35(+0.44%) |
Jan 25, 2012 | 78.93 | 80.34 | 78.92 | 80.21 | 286,268 | +1.33(+1.68%) |
Jan 24, 2012 | 78.14 | 78.98 | 78.08 | 78.88 | 265,293 | +0.45(+0.57%) |
Jan 23, 2012 | 78.89 | 79.50 | 78.30 | 78.43 | 286,434 | -0.48(-0.61%) |
Jan 20, 2012 | 79.19 | 79.53 | 78.45 | 78.92 | 221,958 | -0.16(-0.21%) |
Jan 19, 2012 | 77.78 | 79.09 | 77.66 | 79.08 | 247,968 | +1.28(+1.64%) |
Jan 18, 2012 | 77.32 | 77.86 | 76.95 | 77.80 | 250,852 | +0.50(+0.65%) |
Jan 17, 2012 | 76.99 | 77.68 | 76.99 | 77.30 | 339,850 | +0.92(+1.21%) |
Jan 13, 2012 | 75.96 | 76.45 | 75.81 | 76.38 | 238,667 | +0.00(+0.00%) |
Jan 12, 2012 | 75.99 | 76.41 | 75.58 | 76.38 | 327,655 | +0.62(+0.82%) |
Jan 11, 2012 | 75.15 | 75.79 | 74.98 | 75.76 | 333,738 | +0.55(+0.73%) |
Jan 10, 2012 | 74.89 | 75.25 | 74.29 | 75.20 | 509,150 | +0.98(+1.32%) |
Jan 09, 2012 | 73.68 | 74.26 | 73.15 | 74.22 | 297,980 | +0.64(+0.87%) |
Jan 06, 2012 | 72.98 | 73.74 | 72.67 | 73.58 | 267,881 | +0.52(+0.72%) |
Jan 05, 2012 | 72.75 | 73.10 | 72.10 | 73.06 | 281,884 | +0.17(+0.24%) |