Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 71.59 | 74.07 | 71.59 | 73.02 | 209,704 | +1.42(+1.98%) |
Dec 28, 2012 | 71.10 | 72.01 | 70.91 | 71.60 | 66,394 | -0.12(-0.17%) |
Dec 27, 2012 | 71.98 | 72.28 | 70.76 | 71.72 | 83,313 | -0.56(-0.77%) |
Dec 26, 2012 | 72.25 | 72.86 | 71.51 | 72.28 | 121,668 | +0.18(+0.25%) |
Dec 24, 2012 | 72.59 | 73.00 | 71.96 | 72.10 | 69,693 | -0.79(-1.08%) |
Dec 21, 2012 | 74.28 | 74.29 | 72.69 | 72.89 | 181,739 | -2.06(-2.75%) |
Dec 20, 2012 | 75.12 | 75.24 | 74.68 | 74.95 | 131,719 | -0.17(-0.23%) |
Dec 19, 2012 | 74.55 | 76.71 | 74.35 | 75.12 | 242,554 | +0.56(+0.75%) |
Dec 18, 2012 | 73.50 | 74.56 | 73.18 | 74.56 | 157,497 | +1.03(+1.40%) |
Dec 17, 2012 | 73.22 | 73.61 | 72.58 | 73.53 | 145,123 | +0.53(+0.73%) |
Dec 14, 2012 | 72.84 | 73.47 | 72.14 | 73.00 | 117,074 | +0.25(+0.34%) |
Dec 13, 2012 | 72.99 | 73.48 | 72.68 | 72.75 | 80,961 | -0.63(-0.86%) |
Dec 12, 2012 | 73.05 | 73.39 | 72.82 | 73.38 | 118,643 | +0.37(+0.51%) |
Dec 11, 2012 | 73.17 | 73.75 | 72.52 | 73.01 | 120,154 | +0.06(+0.08%) |
Dec 10, 2012 | 71.79 | 72.96 | 71.69 | 72.95 | 125,934 | +0.76(+1.05%) |
Dec 07, 2012 | 72.22 | 72.75 | 71.81 | 72.19 | 113,452 | -0.31(-0.43%) |
Dec 06, 2012 | 72.44 | 72.53 | 71.74 | 72.50 | 124,034 | +0.17(+0.24%) |
Dec 05, 2012 | 72.80 | 73.04 | 71.52 | 72.33 | 179,562 | -0.47(-0.65%) |
Dec 04, 2012 | 72.75 | 73.16 | 72.48 | 72.80 | 111,611 | -0.88(-1.19%) |
Nov 30, 2012 | 73.46 | 73.88 | 72.90 | 73.68 | 117,327 | +0.41(+0.56%) |
Nov 29, 2012 | 73.89 | 73.91 | 73.07 | 73.27 | 240,470 | -0.62(-0.84%) |
Nov 28, 2012 | 73.32 | 73.90 | 72.91 | 73.89 | 125,795 | +0.46(+0.63%) |
Nov 27, 2012 | 73.27 | 74.34 | 72.82 | 73.43 | 101,802 | -0.07(-0.10%) |
Nov 26, 2012 | 72.64 | 73.79 | 71.91 | 73.50 | 95,273 | +0.86(+1.18%) |
Nov 23, 2012 | 72.31 | 72.74 | 71.82 | 72.64 | 63,653 | +0.23(+0.32%) |
Nov 21, 2012 | 72.04 | 72.69 | 71.43 | 72.41 | 81,069 | +0.18(+0.25%) |
Nov 20, 2012 | 71.02 | 72.72 | 71.02 | 72.23 | 114,306 | +0.97(+1.36%) |
Nov 19, 2012 | 69.91 | 71.26 | 69.68 | 71.26 | 103,192 | +2.01(+2.90%) |
Nov 16, 2012 | 67.75 | 69.27 | 67.51 | 69.25 | 85,425 | +1.25(+1.84%) |
Nov 15, 2012 | 68.00 | 68.88 | 67.65 | 68.00 | 113,324 | +0.28(+0.41%) |
Nov 14, 2012 | 68.86 | 68.92 | 67.43 | 67.72 | 158,548 | -1.25(-1.81%) |
Nov 13, 2012 | 69.56 | 69.56 | 67.57 | 68.97 | 123,546 | -1.00(-1.43%) |
Nov 12, 2012 | 71.50 | 72.06 | 69.53 | 69.97 | 102,147 | -2.18(-3.02%) |
Nov 09, 2012 | 71.50 | 72.87 | 71.06 | 72.15 | 203,738 | +0.66(+0.92%) |
Nov 08, 2012 | 70.80 | 72.02 | 70.80 | 71.49 | 191,750 | +0.29(+0.41%) |
Nov 07, 2012 | 70.50 | 71.46 | 69.96 | 71.20 | 107,353 | -0.02(-0.03%) |
Nov 06, 2012 | 70.75 | 71.60 | 70.55 | 71.22 | 60,462 | -0.08(-0.11%) |
Nov 05, 2012 | 71.43 | 71.64 | 70.63 | 71.30 | 69,980 | +0.05(+0.07%) |
Nov 02, 2012 | 72.85 | 72.85 | 71.00 | 71.25 | 102,275 | -1.45(-1.99%) |
Nov 01, 2012 | 69.93 | 72.84 | 69.60 | 72.70 | 172,682 | +2.70(+3.86%) |
Oct 31, 2012 | 69.51 | 70.31 | 68.65 | 70.00 | 103,547 | +0.45(+0.65%) |
Oct 26, 2012 | 69.97 | 69.55 | 69.55 | 69.55 | 104,000 | -0.40(-0.57%) |
Oct 25, 2012 | 71.27 | 71.77 | 69.58 | 69.95 | 81,742 | -0.84(-1.19%) |
Oct 24, 2012 | 71.00 | 71.00 | 70.70 | 70.79 | 39,855 | +0.23(+0.33%) |
Oct 23, 2012 | 70.80 | 71.28 | 70.25 | 70.56 | 88,180 | -0.14(-0.20%) |
Oct 19, 2012 | 70.50 | 71.44 | 70.18 | 70.70 | 71,795 | +0.22(+0.31%) |
Oct 18, 2012 | 71.16 | 71.50 | 70.15 | 70.48 | 103,746 | -1.22(-1.70%) |
Oct 17, 2012 | 71.60 | 72.54 | 71.26 | 71.70 | 95,470 | +0.12(+0.17%) |
Oct 16, 2012 | 70.84 | 71.58 | 70.51 | 71.58 | 68,544 | +0.93(+1.32%) |
Oct 15, 2012 | 70.45 | 70.97 | 70.11 | 70.65 | 69,552 | +0.23(+0.33%) |
Oct 12, 2012 | 69.91 | 70.63 | 69.91 | 70.42 | 111,690 | +0.69(+0.99%) |
Oct 11, 2012 | 71.22 | 71.42 | 69.50 | 69.73 | 130,106 | -0.71(-1.01%) |
Oct 10, 2012 | 72.31 | 72.79 | 70.27 | 70.44 | 136,047 | -2.12(-2.92%) |
Oct 09, 2012 | 73.43 | 73.48 | 72.47 | 72.56 | 97,750 | -0.99(-1.35%) |
Oct 08, 2012 | 73.67 | 74.20 | 73.50 | 73.55 | 61,866 | -0.33(-0.45%) |
Oct 05, 2012 | 72.98 | 74.29 | 72.61 | 73.88 | 177,359 | +1.17(+1.61%) |
Oct 04, 2012 | 73.11 | 73.34 | 72.07 | 72.71 | 175,381 | -0.45(-0.62%) |
Oct 03, 2012 | 71.60 | 73.38 | 71.33 | 73.16 | 156,142 | +1.80(+2.52%) |
Oct 02, 2012 | 73.45 | 73.45 | 71.21 | 71.36 | 122,749 | -1.36(-1.87%) |
Oct 01, 2012 | 71.37 | 73.39 | 71.10 | 72.72 | 199,672 | +1.67(+2.35%) |
Sep 28, 2012 | 71.25 | 71.48 | 70.21 | 71.05 | 60,017 | -0.30(-0.42%) |
Sep 27, 2012 | 69.74 | 71.46 | 69.60 | 71.35 | 122,026 | +1.98(+2.85%) |
Sep 26, 2012 | 70.45 | 70.57 | 68.91 | 69.37 | 76,385 | -1.03(-1.46%) |
Sep 25, 2012 | 72.11 | 72.42 | 70.33 | 70.40 | 130,257 | -1.12(-1.57%) |
Sep 24, 2012 | 72.77 | 72.86 | 71.51 | 71.52 | 98,017 | -1.29(-1.77%) |
Sep 21, 2012 | 72.83 | 73.34 | 72.57 | 72.81 | 137,110 | +0.46(+0.64%) |
Sep 20, 2012 | 73.00 | 73.00 | 72.29 | 72.35 | 61,085 | -0.83(-1.13%) |
Sep 19, 2012 | 72.90 | 73.47 | 72.18 | 73.18 | 83,605 | +0.32(+0.44%) |
Sep 18, 2012 | 72.51 | 73.04 | 71.48 | 72.86 | 103,498 | +0.57(+0.79%) |
Sep 17, 2012 | 73.17 | 73.88 | 72.16 | 72.29 | 97,891 | -1.23(-1.67%) |
Sep 14, 2012 | 71.05 | 73.75 | 70.51 | 73.52 | 187,998 | +2.86(+4.05%) |
Sep 13, 2012 | 68.22 | 70.68 | 67.82 | 70.66 | 133,613 | +2.16(+3.15%) |
Sep 12, 2012 | 66.97 | 68.57 | 66.78 | 68.50 | 73,069 | +1.39(+2.07%) |
Sep 11, 2012 | 67.13 | 67.24 | 66.40 | 67.11 | 44,313 | +0.31(+0.46%) |
Sep 10, 2012 | 66.48 | 67.13 | 65.64 | 66.80 | 48,185 | +0.55(+0.83%) |
Sep 07, 2012 | 65.93 | 66.32 | 65.48 | 66.25 | 72,868 | +0.59(+0.90%) |
Sep 06, 2012 | 66.00 | 66.39 | 64.85 | 65.66 | 144,655 | -0.15(-0.23%) |
Sep 05, 2012 | 66.00 | 66.00 | 65.29 | 65.81 | 77,287 | -0.19(-0.29%) |
Sep 04, 2012 | 66.03 | 66.03 | 64.85 | 66.00 | 62,098 | +0.21(+0.32%) |
Aug 31, 2012 | 65.78 | 66.00 | 65.32 | 65.79 | 46,293 | +0.29(+0.44%) |
Aug 30, 2012 | 66.24 | 66.48 | 65.44 | 65.50 | 72,624 | -0.94(-1.41%) |
Aug 29, 2012 | 65.50 | 66.49 | 65.03 | 66.44 | 258,153 | +1.05(+1.61%) |
Aug 27, 2012 | 66.80 | 66.80 | 65.02 | 65.39 | 124,134 | -1.06(-1.60%) |
Aug 24, 2012 | 65.47 | 66.78 | 65.39 | 66.45 | 113,870 | +1.02(+1.56%) |
Aug 23, 2012 | 65.04 | 65.61 | 64.72 | 65.43 | 62,942 | +0.62(+0.96%) |
Aug 22, 2012 | 64.94 | 66.00 | 64.38 | 64.81 | 62,944 | -0.13(-0.20%) |
Aug 21, 2012 | 65.77 | 66.05 | 64.70 | 64.94 | 60,042 | -1.06(-1.61%) |
Aug 20, 2012 | 65.19 | 66.36 | 64.70 | 66.00 | 60,180 | +0.81(+1.24%) |
Aug 17, 2012 | 66.88 | 66.88 | 65.01 | 65.19 | 34,509 | -1.41(-2.12%) |
Aug 16, 2012 | 64.10 | 66.99 | 63.86 | 66.60 | 150,159 | +2.36(+3.67%) |
Aug 15, 2012 | 65.36 | 65.53 | 64.24 | 64.24 | 50,876 | -1.27(-1.94%) |
Aug 14, 2012 | 66.27 | 66.99 | 65.23 | 65.51 | 137,459 | +0.46(+0.71%) |
Aug 13, 2012 | 64.32 | 65.05 | 64.28 | 65.05 | 52,028 | +0.60(+0.93%) |
Aug 10, 2012 | 64.71 | 65.22 | 64.37 | 64.45 | 54,829 | -0.61(-0.94%) |
Aug 09, 2012 | 65.96 | 65.96 | 64.56 | 65.06 | 76,251 | -0.09(-0.14%) |
Aug 08, 2012 | 64.67 | 65.45 | 64.45 | 65.15 | 128,882 | +0.10(+0.15%) |
Aug 07, 2012 | 64.92 | 65.75 | 64.50 | 65.05 | 110,863 | +0.13(+0.20%) |
Aug 06, 2012 | 63.72 | 65.58 | 63.72 | 64.92 | 106,612 | +1.55(+2.45%) |
Aug 03, 2012 | 62.99 | 63.82 | 62.34 | 63.37 | 95,553 | +1.19(+1.91%) |
Aug 02, 2012 | 60.92 | 62.84 | 60.92 | 62.18 | 93,508 | +0.84(+1.37%) |
Aug 01, 2012 | 62.14 | 62.58 | 61.31 | 61.34 | 58,445 | -0.29(-0.47%) |
Jul 31, 2012 | 62.32 | 62.96 | 61.62 | 61.63 | 67,235 | -0.82(-1.31%) |
Jul 30, 2012 | 63.00 | 63.87 | 62.15 | 62.45 | 57,441 | -0.77(-1.22%) |
Jul 27, 2012 | 62.64 | 63.50 | 61.89 | 63.22 | 55,461 | +0.84(+1.35%) |
Jul 26, 2012 | 62.00 | 62.81 | 61.64 | 62.38 | 73,232 | +1.35(+2.21%) |
Jul 25, 2012 | 62.06 | 62.17 | 60.85 | 61.03 | 96,071 | -0.57(-0.93%) |
Jul 24, 2012 | 62.30 | 62.57 | 61.50 | 61.60 | 133,594 | -0.47(-0.76%) |
Jul 23, 2012 | 62.51 | 62.68 | 62.05 | 62.07 | 45,480 | -1.37(-2.16%) |
Jul 20, 2012 | 63.22 | 63.69 | 62.90 | 63.44 | 59,923 | -0.16(-0.25%) |
Jul 19, 2012 | 62.77 | 64.15 | 62.18 | 63.60 | 299,647 | +1.08(+1.73%) |
Jul 18, 2012 | 62.65 | 63.15 | 62.34 | 62.52 | 57,081 | -0.13(-0.21%) |
Jul 17, 2012 | 62.05 | 62.99 | 61.47 | 62.65 | 106,538 | +1.17(+1.90%) |
Jul 16, 2012 | 62.00 | 62.00 | 61.00 | 61.48 | 58,308 | -0.57(-0.92%) |
Jul 13, 2012 | 61.61 | 62.27 | 61.60 | 62.05 | 59,945 | +0.44(+0.71%) |
Jul 12, 2012 | 61.96 | 62.06 | 61.04 | 61.61 | 88,238 | -0.54(-0.87%) |
Jul 11, 2012 | 62.08 | 62.65 | 61.55 | 62.15 | 63,917 | +0.07(+0.11%) |
Jul 10, 2012 | 61.91 | 62.53 | 61.64 | 62.08 | 162,596 | -0.03(-0.05%) |
Jul 09, 2012 | 63.12 | 63.34 | 62.05 | 62.11 | 82,103 | -0.92(-1.46%) |
Jul 06, 2012 | 62.75 | 63.89 | 62.00 | 63.03 | 151,564 | -0.10(-0.16%) |
Jul 05, 2012 | 62.56 | 63.80 | 61.90 | 63.13 | 213,241 | +0.57(+0.91%) |
Jul 03, 2012 | 62.15 | 62.56 | 61.91 | 62.56 | 119,405 | +0.39(+0.63%) |
Jul 02, 2012 | 62.00 | 62.22 | 61.65 | 62.17 | 213,458 | +0.53(+0.86%) |
Jun 29, 2012 | 61.00 | 61.79 | 60.56 | 61.64 | 257,056 | +1.61(+2.68%) |
Jun 28, 2012 | 59.78 | 60.53 | 59.21 | 60.03 | 65,472 | -0.47(-0.78%) |
Jun 27, 2012 | 59.89 | 60.97 | 59.78 | 60.50 | 69,335 | +0.35(+0.58%) |
Jun 26, 2012 | 59.95 | 60.87 | 59.52 | 60.15 | 175,315 | +0.19(+0.32%) |
Jun 25, 2012 | 59.93 | 60.05 | 58.78 | 59.96 | 95,566 | -0.01(-0.02%) |
Jun 22, 2012 | 59.66 | 60.52 | 58.96 | 59.97 | 407,489 | +0.67(+1.13%) |
Jun 21, 2012 | 61.86 | 61.86 | 59.17 | 59.30 | 230,915 | -2.43(-3.94%) |
Jun 20, 2012 | 61.40 | 62.53 | 61.19 | 61.73 | 114,591 | +0.40(+0.65%) |
Jun 19, 2012 | 59.95 | 61.57 | 59.95 | 61.33 | 170,921 | +1.30(+2.17%) |
Jun 18, 2012 | 59.07 | 60.42 | 58.81 | 60.03 | 247,097 | +0.73(+1.23%) |
Jun 15, 2012 | 59.54 | 59.83 | 58.85 | 59.30 | 194,836 | -0.20(-0.34%) |
Jun 14, 2012 | 58.73 | 60.18 | 58.38 | 59.50 | 168,554 | +0.92(+1.57%) |
Jun 13, 2012 | 58.97 | 59.60 | 58.17 | 58.58 | 113,389 | -0.44(-0.75%) |
Jun 12, 2012 | 59.09 | 59.77 | 58.57 | 59.02 | 124,464 | +0.05(+0.08%) |
Jun 11, 2012 | 60.18 | 60.52 | 58.22 | 58.97 | 93,654 | -0.53(-0.89%) |
Jun 08, 2012 | 59.21 | 59.71 | 58.39 | 59.50 | 80,495 | +0.00(+0.00%) |
Jun 07, 2012 | 61.00 | 61.03 | 59.39 | 59.50 | 96,478 | -1.04(-1.72%) |
Jun 06, 2012 | 59.02 | 61.36 | 58.84 | 60.54 | 123,849 | +2.16(+3.70%) |
Jun 05, 2012 | 56.43 | 58.46 | 56.32 | 58.38 | 127,086 | +1.62(+2.85%) |
Jun 04, 2012 | 57.63 | 58.12 | 56.57 | 56.76 | 135,791 | -1.14(-1.97%) |
Jun 01, 2012 | 56.84 | 58.68 | 55.36 | 57.90 | 226,566 | -1.97(-3.29%) |
May 31, 2012 | 60.25 | 60.44 | 58.79 | 59.87 | 146,770 | -0.20(-0.33%) |
May 30, 2012 | 61.02 | 61.56 | 60.04 | 60.07 | 108,421 | -1.71(-2.77%) |
May 29, 2012 | 61.06 | 62.59 | 60.58 | 61.78 | 144,198 | +1.59(+2.64%) |
May 25, 2012 | 59.20 | 60.37 | 58.81 | 60.19 | 172,087 | +1.10(+1.86%) |
May 24, 2012 | 58.31 | 59.53 | 58.06 | 59.09 | 115,112 | +1.09(+1.88%) |
May 23, 2012 | 58.92 | 59.03 | 57.54 | 58.00 | 101,103 | -1.06(-1.79%) |
May 22, 2012 | 59.44 | 60.31 | 58.87 | 59.06 | 62,370 | +0.06(+0.10%) |
May 21, 2012 | 57.67 | 59.19 | 57.46 | 59.00 | 79,191 | +1.50(+2.61%) |
May 18, 2012 | 58.48 | 58.87 | 57.37 | 57.50 | 152,778 | -0.67(-1.15%) |
May 17, 2012 | 61.73 | 62.14 | 58.01 | 58.17 | 166,897 | -3.41(-5.54%) |
May 16, 2012 | 60.99 | 63.54 | 60.78 | 61.58 | 230,214 | +1.25(+2.07%) |
May 15, 2012 | 60.68 | 61.24 | 60.14 | 60.33 | 97,312 | -0.93(-1.52%) |
May 14, 2012 | 61.64 | 62.06 | 61.03 | 61.26 | 96,610 | -1.07(-1.72%) |
May 11, 2012 | 62.34 | 62.82 | 61.78 | 62.33 | 79,167 | -0.09(-0.14%) |
May 10, 2012 | 65.34 | 65.34 | 62.27 | 62.42 | 130,270 | -2.49(-3.84%) |
May 09, 2012 | 65.33 | 65.76 | 64.20 | 64.91 | 88,848 | -0.42(-0.64%) |
May 08, 2012 | 65.75 | 65.89 | 64.26 | 65.33 | 187,986 | -0.75(-1.13%) |
May 07, 2012 | 65.02 | 66.35 | 64.57 | 66.08 | 115,695 | +0.67(+1.02%) |
May 04, 2012 | 66.33 | 66.58 | 65.40 | 65.41 | 114,736 | -1.31(-1.96%) |
May 03, 2012 | 68.58 | 68.59 | 66.46 | 66.72 | 49,707 | -1.71(-2.50%) |
May 02, 2012 | 67.34 | 68.94 | 67.31 | 68.43 | 54,024 | +0.88(+1.30%) |
May 01, 2012 | 67.00 | 68.06 | 66.59 | 67.55 | 82,823 | +0.44(+0.66%) |
Apr 30, 2012 | 68.30 | 68.45 | 67.11 | 67.11 | 65,658 | -0.99(-1.45%) |
Apr 27, 2012 | 66.64 | 68.41 | 66.46 | 68.10 | 97,500 | +1.42(+2.13%) |
Apr 26, 2012 | 66.01 | 66.75 | 65.66 | 66.68 | 82,902 | +0.64(+0.97%) |
Apr 25, 2012 | 66.15 | 66.28 | 65.54 | 66.04 | 62,267 | +0.69(+1.06%) |
Apr 24, 2012 | 63.83 | 65.35 | 63.58 | 65.35 | 87,090 | +1.36(+2.13%) |
Apr 23, 2012 | 64.81 | 65.01 | 63.17 | 63.99 | 120,401 | -1.86(-2.82%) |
Apr 20, 2012 | 65.10 | 65.99 | 64.66 | 65.85 | 120,151 | +0.86(+1.32%) |
Apr 19, 2012 | 64.73 | 65.99 | 64.45 | 64.99 | 106,314 | +0.16(+0.25%) |
Apr 18, 2012 | 65.54 | 66.00 | 64.33 | 64.83 | 75,009 | -0.87(-1.32%) |
Apr 17, 2012 | 63.44 | 66.70 | 63.22 | 65.70 | 278,605 | +2.60(+4.12%) |
Apr 16, 2012 | 64.10 | 64.55 | 62.99 | 63.10 | 153,728 | -0.90(-1.41%) |
Apr 13, 2012 | 64.84 | 64.84 | 63.71 | 64.00 | 88,387 | -0.80(-1.23%) |
Apr 12, 2012 | 63.13 | 65.23 | 62.65 | 64.80 | 160,863 | +1.60(+2.53%) |
Apr 11, 2012 | 63.40 | 63.62 | 62.94 | 63.20 | 77,969 | +0.39(+0.62%) |
Apr 10, 2012 | 64.43 | 64.50 | 62.67 | 62.81 | 172,581 | -1.95(-3.01%) |
Apr 09, 2012 | 64.07 | 64.91 | 63.85 | 64.76 | 83,596 | -0.24(-0.37%) |
Apr 05, 2012 | 64.37 | 65.12 | 64.31 | 65.00 | 79,686 | +0.25(+0.39%) |
Apr 04, 2012 | 64.63 | 65.06 | 64.00 | 64.75 | 209,368 | -0.37(-0.57%) |
Apr 03, 2012 | 64.84 | 65.19 | 64.43 | 65.12 | 135,720 | -0.01(-0.02%) |
Apr 02, 2012 | 63.88 | 65.37 | 63.81 | 65.13 | 159,057 | +1.26(+1.97%) |
Mar 30, 2012 | 64.25 | 64.40 | 63.84 | 63.87 | 106,525 | -0.13(-0.20%) |
Mar 29, 2012 | 63.89 | 64.27 | 63.50 | 64.00 | 111,337 | -0.41(-0.64%) |
Mar 28, 2012 | 64.00 | 64.69 | 63.91 | 64.41 | 118,199 | +0.39(+0.61%) |
Mar 27, 2012 | 63.34 | 64.61 | 63.16 | 64.02 | 144,418 | +0.52(+0.82%) |
Mar 26, 2012 | 63.24 | 63.74 | 62.96 | 63.50 | 128,197 | +0.64(+1.02%) |
Mar 23, 2012 | 62.49 | 62.95 | 62.16 | 62.86 | 76,115 | +0.37(+0.59%) |
Mar 22, 2012 | 62.91 | 63.22 | 62.09 | 62.49 | 105,898 | -0.76(-1.20%) |
Mar 21, 2012 | 63.48 | 63.49 | 63.00 | 63.25 | 79,108 | -0.25(-0.39%) |
Mar 20, 2012 | 63.85 | 64.16 | 63.27 | 63.50 | 106,879 | -0.64(-1.00%) |
Mar 19, 2012 | 64.39 | 64.69 | 63.80 | 64.14 | 146,400 | -0.52(-0.80%) |
Mar 16, 2012 | 65.17 | 65.34 | 64.54 | 64.66 | 128,896 | -0.24(-0.37%) |
Mar 15, 2012 | 64.00 | 65.09 | 63.48 | 64.90 | 144,086 | +0.82(+1.28%) |
Mar 14, 2012 | 65.63 | 65.63 | 64.00 | 64.08 | 140,860 | -1.50(-2.29%) |
Mar 13, 2012 | 64.14 | 65.58 | 63.92 | 65.58 | 188,687 | +1.68(+2.63%) |
Mar 12, 2012 | 63.05 | 64.30 | 62.69 | 63.90 | 175,897 | +1.00(+1.59%) |
Mar 09, 2012 | 61.50 | 63.29 | 61.31 | 62.90 | 242,189 | +1.95(+3.20%) |
Mar 08, 2012 | 59.00 | 61.77 | 58.86 | 60.95 | 561,560 | +2.18(+3.71%) |
Mar 07, 2012 | 58.18 | 58.93 | 57.81 | 58.77 | 103,039 | +0.39(+0.67%) |
Mar 06, 2012 | 58.07 | 58.59 | 57.61 | 58.38 | 200,025 | -0.30(-0.51%) |
Mar 05, 2012 | 58.62 | 58.80 | 58.28 | 58.68 | 110,481 | +0.06(+0.10%) |
Mar 02, 2012 | 58.30 | 58.90 | 58.00 | 58.62 | 126,351 | +0.40(+0.69%) |
Mar 01, 2012 | 56.01 | 59.44 | 55.60 | 58.22 | 286,519 | +2.67(+4.81%) |
Feb 29, 2012 | 55.37 | 55.92 | 55.02 | 55.55 | 84,567 | +0.12(+0.22%) |
Feb 28, 2012 | 55.57 | 55.92 | 54.77 | 55.43 | 85,535 | -0.17(-0.31%) |
Feb 27, 2012 | 55.22 | 56.16 | 54.74 | 55.60 | 95,300 | +0.14(+0.25%) |
Feb 24, 2012 | 55.00 | 55.60 | 54.50 | 55.46 | 112,265 | +0.56(+1.02%) |
Feb 23, 2012 | 54.05 | 54.93 | 53.53 | 54.90 | 103,306 | +0.85(+1.57%) |
Feb 22, 2012 | 54.65 | 55.08 | 53.83 | 54.05 | 102,070 | -0.75(-1.37%) |
Feb 21, 2012 | 55.00 | 55.50 | 54.04 | 54.80 | 123,509 | -0.11(-0.20%) |
Feb 17, 2012 | 55.65 | 55.74 | 54.62 | 54.91 | 101,632 | -0.40(-0.72%) |
Feb 16, 2012 | 53.16 | 55.57 | 52.69 | 55.31 | 168,851 | +2.08(+3.91%) |
Feb 15, 2012 | 52.26 | 53.36 | 51.80 | 53.23 | 172,915 | +1.22(+2.35%) |
Feb 14, 2012 | 52.25 | 52.40 | 51.81 | 52.01 | 117,163 | -0.38(-0.73%) |
Feb 13, 2012 | 51.50 | 52.40 | 51.47 | 52.39 | 108,660 | +1.24(+2.42%) |
Feb 10, 2012 | 51.16 | 51.58 | 50.67 | 51.15 | 92,527 | -0.52(-1.01%) |
Feb 09, 2012 | 52.00 | 52.25 | 51.66 | 51.67 | 124,857 | -0.22(-0.42%) |
Feb 08, 2012 | 51.50 | 52.10 | 51.30 | 51.89 | 102,893 | +0.80(+1.57%) |
Feb 07, 2012 | 51.17 | 51.17 | 50.61 | 51.09 | 69,087 | -0.08(-0.16%) |
Feb 06, 2012 | 51.63 | 51.80 | 51.12 | 51.17 | 70,347 | -0.39(-0.76%) |
Feb 03, 2012 | 51.55 | 51.94 | 51.40 | 51.56 | 160,966 | +0.86(+1.70%) |
Feb 02, 2012 | 51.74 | 52.10 | 50.50 | 50.70 | 117,792 | -0.96(-1.86%) |
Feb 01, 2012 | 52.11 | 52.55 | 51.51 | 51.66 | 139,495 | -0.16(-0.31%) |
Jan 31, 2012 | 52.55 | 52.70 | 51.50 | 51.82 | 100,743 | -0.34(-0.65%) |
Jan 30, 2012 | 51.99 | 52.22 | 51.07 | 52.16 | 120,451 | -0.09(-0.17%) |
Jan 27, 2012 | 50.58 | 52.99 | 50.18 | 52.25 | 160,559 | +1.67(+3.30%) |
Jan 26, 2012 | 49.36 | 51.13 | 48.98 | 50.58 | 274,851 | +1.33(+2.70%) |
Jan 25, 2012 | 47.00 | 49.61 | 46.61 | 49.25 | 135,751 | +2.30(+4.90%) |
Jan 24, 2012 | 46.67 | 47.21 | 46.63 | 46.95 | 74,976 | -0.03(-0.06%) |
Jan 23, 2012 | 47.30 | 47.44 | 46.71 | 46.98 | 89,883 | -0.25(-0.53%) |
Jan 20, 2012 | 47.28 | 47.50 | 46.72 | 47.23 | 95,174 | -0.12(-0.25%) |
Jan 19, 2012 | 47.35 | 47.89 | 47.28 | 47.35 | 101,501 | +0.10(+0.21%) |
Jan 18, 2012 | 47.04 | 48.20 | 46.86 | 47.25 | 165,651 | +0.23(+0.49%) |
Jan 17, 2012 | 48.46 | 48.46 | 47.00 | 47.02 | 99,317 | -0.83(-1.73%) |
Jan 13, 2012 | 48.26 | 48.28 | 47.81 | 47.85 | 118,400 | -0.54(-1.12%) |
Jan 12, 2012 | 48.18 | 48.66 | 47.50 | 48.39 | 203,849 | +0.27(+0.56%) |
Jan 11, 2012 | 47.34 | 48.21 | 47.29 | 48.12 | 119,090 | +0.78(+1.65%) |
Jan 10, 2012 | 46.95 | 47.73 | 46.93 | 47.34 | 130,913 | +1.02(+2.20%) |
Jan 09, 2012 | 46.46 | 46.76 | 45.95 | 46.32 | 113,926 | +0.11(+0.24%) |
Jan 06, 2012 | 45.89 | 46.84 | 45.40 | 46.21 | 83,595 | +0.56(+1.23%) |
Jan 05, 2012 | 44.57 | 45.67 | 44.40 | 45.65 | 199,016 | +0.92(+2.06%) |