Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 81.34 | 81.86 | 81.03 | 81.22 | 2,087,074 | -0.15(-0.19%) |
Jan 30, 2013 | 81.74 | 81.83 | 81.19 | 81.37 | 2,444,300 | -0.66(-0.80%) |
Jan 29, 2013 | 81.07 | 82.16 | 81.03 | 82.03 | 2,612,206 | +0.69(+0.85%) |
Jan 28, 2013 | 81.44 | 81.54 | 80.95 | 81.34 | 2,056,038 | +0.10(+0.13%) |
Jan 25, 2013 | 81.71 | 81.84 | 80.95 | 81.23 | 2,032,159 | -0.42(-0.52%) |
Jan 24, 2013 | 81.26 | 82.16 | 81.18 | 81.65 | 1,909,501 | +0.61(+0.75%) |
Jan 23, 2013 | 81.19 | 81.54 | 80.76 | 81.04 | 1,818,044 | -0.02(-0.03%) |
Jan 22, 2013 | 80.49 | 81.08 | 80.29 | 81.07 | 2,525,786 | +0.75(+0.94%) |
Jan 18, 2013 | 80.07 | 80.51 | 79.85 | 80.31 | 2,950,691 | +0.19(+0.24%) |
Jan 17, 2013 | 80.61 | 80.75 | 80.12 | 80.12 | 2,640,317 | -0.45(-0.56%) |
Jan 16, 2013 | 79.94 | 80.64 | 79.88 | 80.57 | 1,514,155 | +0.30(+0.38%) |
Jan 15, 2013 | 79.24 | 80.57 | 79.21 | 80.27 | 2,173,893 | +0.62(+0.78%) |
Jan 14, 2013 | 79.63 | 80.87 | 79.12 | 79.65 | 2,715,526 | +0.07(+0.09%) |
Jan 11, 2013 | 80.15 | 80.54 | 79.42 | 79.58 | 2,780,019 | -0.37(-0.46%) |
Jan 10, 2013 | 80.43 | 80.55 | 79.46 | 79.95 | 2,934,012 | -0.39(-0.48%) |
Jan 09, 2013 | 80.18 | 80.55 | 79.95 | 80.34 | 2,311,379 | +0.04(+0.05%) |
Jan 08, 2013 | 80.15 | 80.78 | 79.94 | 80.30 | 2,759,446 | -0.15(-0.19%) |
Jan 07, 2013 | 80.22 | 80.73 | 80.07 | 80.45 | 2,096,548 | -0.63(-0.77%) |
Jan 04, 2013 | 81.38 | 81.67 | 80.59 | 81.07 | 2,507,268 | -0.26(-0.32%) |
Jan 03, 2013 | 81.03 | 81.76 | 80.76 | 81.34 | 4,879,475 | +0.83(+1.03%) |
Jan 02, 2013 | 80.01 | 80.51 | 79.53 | 80.51 | 3,974,026 | +2.16(+2.76%) |
Dec 31, 2012 | 76.86 | 78.51 | 76.59 | 78.35 | 3,021,312 | +1.40(+1.81%) |
Dec 28, 2012 | 77.11 | 77.69 | 76.93 | 76.96 | 2,080,908 | -0.75(-0.97%) |
Dec 27, 2012 | 78.19 | 78.34 | 77.08 | 77.71 | 2,592,388 | -0.60(-0.77%) |
Dec 26, 2012 | 78.77 | 79.12 | 77.87 | 78.31 | 1,835,062 | -0.60(-0.76%) |
Dec 24, 2012 | 78.66 | 79.31 | 78.39 | 78.92 | 1,181,819 | -0.04(-0.05%) |
Dec 21, 2012 | 78.11 | 79.00 | 77.49 | 78.95 | 5,251,885 | +0.23(+0.29%) |
Dec 20, 2012 | 78.74 | 78.91 | 77.89 | 78.72 | 2,474,907 | +0.41(+0.53%) |
Dec 19, 2012 | 78.95 | 79.53 | 78.28 | 78.31 | 3,973,327 | -0.93(-1.18%) |
Dec 18, 2012 | 78.49 | 79.33 | 78.28 | 79.25 | 3,654,779 | +0.85(+1.09%) |
Dec 17, 2012 | 76.99 | 78.49 | 76.98 | 78.39 | 3,588,396 | +1.48(+1.92%) |
Dec 14, 2012 | 76.98 | 77.74 | 76.86 | 76.91 | 2,722,762 | -0.74(-0.95%) |
Dec 13, 2012 | 77.81 | 78.46 | 77.25 | 77.65 | 3,421,219 | +0.10(+0.13%) |
Dec 12, 2012 | 78.58 | 78.88 | 77.18 | 77.55 | 6,792,153 | -0.47(-0.60%) |
Dec 11, 2012 | 78.57 | 79.08 | 77.83 | 78.02 | 5,066,713 | -0.51(-0.65%) |
Dec 10, 2012 | 78.49 | 78.78 | 78.21 | 78.53 | 2,919,591 | +0.31(+0.40%) |
Dec 07, 2012 | 78.47 | 78.57 | 77.91 | 78.22 | 3,899,015 | +0.07(+0.09%) |
Dec 06, 2012 | 78.12 | 79.07 | 77.84 | 78.15 | 6,372,768 | -0.38(-0.48%) |
Dec 05, 2012 | 77.50 | 78.54 | 77.30 | 78.53 | 11,428,843 | +1.15(+1.48%) |
Dec 04, 2012 | 77.49 | 77.76 | 77.10 | 77.38 | 5,194,705 | +0.36(+0.46%) |
Nov 30, 2012 | 75.95 | 77.45 | 75.35 | 77.02 | 6,680,543 | +1.51(+2.00%) |
Nov 29, 2012 | 76.40 | 76.50 | 75.27 | 75.51 | 8,581,753 | -0.52(-0.68%) |
Nov 28, 2012 | 74.44 | 76.06 | 74.12 | 76.03 | 14,041,608 | +4.50(+6.29%) |
Nov 27, 2012 | 71.37 | 72.14 | 70.98 | 71.53 | 3,275,925 | +0.19(+0.26%) |
Nov 26, 2012 | 72.16 | 72.29 | 71.03 | 71.34 | 2,065,836 | -1.23(-1.70%) |
Nov 23, 2012 | 71.89 | 72.58 | 71.57 | 72.57 | 906,447 | +0.87(+1.22%) |
Nov 21, 2012 | 72.06 | 72.19 | 71.50 | 71.70 | 1,410,488 | -0.28(-0.39%) |
Nov 20, 2012 | 71.74 | 71.98 | 71.30 | 71.98 | 2,405,945 | +0.41(+0.57%) |
Nov 19, 2012 | 71.66 | 71.77 | 70.68 | 71.57 | 3,882,300 | +0.65(+0.92%) |
Nov 16, 2012 | 70.80 | 71.32 | 70.14 | 70.92 | 4,189,766 | -0.01(-0.01%) |
Nov 15, 2012 | 69.67 | 71.06 | 69.31 | 70.93 | 3,299,474 | +0.91(+1.30%) |
Nov 14, 2012 | 70.86 | 71.13 | 69.79 | 70.02 | 4,840,290 | -0.70(-0.99%) |
Nov 13, 2012 | 70.55 | 71.41 | 70.39 | 70.72 | 3,150,510 | -0.21(-0.30%) |
Nov 12, 2012 | 70.52 | 71.07 | 70.27 | 70.93 | 2,209,276 | +0.38(+0.54%) |
Nov 09, 2012 | 69.85 | 71.10 | 69.79 | 70.55 | 3,440,673 | +0.53(+0.76%) |
Nov 08, 2012 | 71.66 | 72.01 | 70.02 | 70.02 | 3,834,275 | -1.89(-2.63%) |
Nov 07, 2012 | 72.37 | 72.51 | 70.99 | 71.91 | 3,545,195 | -1.10(-1.51%) |
Nov 06, 2012 | 72.51 | 73.61 | 72.37 | 73.01 | 3,261,398 | +0.78(+1.08%) |
Nov 05, 2012 | 70.77 | 72.28 | 70.54 | 72.23 | 2,976,073 | +1.19(+1.68%) |
Nov 02, 2012 | 72.31 | 72.51 | 70.98 | 71.04 | 2,740,685 | -0.75(-1.04%) |
Nov 01, 2012 | 72.86 | 73.02 | 71.78 | 71.78 | 3,979,774 | -0.96(-1.32%) |
Oct 31, 2012 | 72.34 | 73.00 | 71.98 | 72.74 | 4,782,279 | +1.10(+1.54%) |
Oct 26, 2012 | 71.26 | 71.64 | 71.64 | 71.64 | 4,057,859 | +0.24(+0.33%) |
Oct 25, 2012 | 70.95 | 71.41 | 70.78 | 71.41 | 3,700,391 | +0.74(+1.05%) |
Oct 24, 2012 | 70.24 | 71.13 | 69.84 | 70.67 | 5,855,748 | +0.33(+0.46%) |
Oct 23, 2012 | 69.82 | 70.81 | 69.35 | 70.34 | 4,542,896 | +0.30(+0.42%) |
Oct 19, 2012 | 71.02 | 71.12 | 69.81 | 70.05 | 5,222,864 | -1.15(-1.61%) |
Oct 18, 2012 | 71.59 | 71.85 | 71.13 | 71.19 | 3,794,493 | -0.33(-0.47%) |
Oct 17, 2012 | 71.80 | 71.95 | 70.78 | 71.52 | 5,566,208 | -0.16(-0.23%) |
Oct 16, 2012 | 71.66 | 72.07 | 71.32 | 71.69 | 5,125,978 | +0.36(+0.51%) |
Oct 15, 2012 | 72.48 | 72.52 | 71.27 | 71.32 | 5,419,071 | -0.77(-1.07%) |
Oct 12, 2012 | 72.47 | 72.78 | 71.08 | 72.09 | 10,219,312 | -0.57(-0.79%) |
Oct 11, 2012 | 75.26 | 75.38 | 72.65 | 72.67 | 6,431,554 | -2.39(-3.18%) |
Oct 10, 2012 | 75.68 | 77.18 | 74.86 | 75.05 | 7,766,574 | +1.42(+1.92%) |
Oct 09, 2012 | 74.90 | 75.21 | 73.58 | 73.64 | 2,173,674 | -1.26(-1.69%) |
Oct 08, 2012 | 75.08 | 75.21 | 74.69 | 74.90 | 1,099,639 | -0.33(-0.43%) |
Oct 05, 2012 | 75.23 | 75.68 | 75.04 | 75.23 | 1,613,319 | +0.23(+0.31%) |
Oct 04, 2012 | 73.90 | 75.15 | 73.87 | 75.00 | 2,776,311 | +1.37(+1.87%) |
Oct 03, 2012 | 73.35 | 73.87 | 72.98 | 73.62 | 3,772,140 | +0.10(+0.13%) |
Oct 02, 2012 | 74.54 | 74.92 | 73.41 | 73.53 | 2,729,974 | -0.75(-1.01%) |
Oct 01, 2012 | 74.37 | 75.29 | 74.12 | 74.28 | 2,535,151 | +0.26(+0.35%) |
Sep 28, 2012 | 74.07 | 74.24 | 73.72 | 74.02 | 2,420,249 | -0.10(-0.14%) |
Sep 27, 2012 | 74.69 | 75.16 | 74.00 | 74.13 | 2,464,069 | -0.52(-0.69%) |
Sep 26, 2012 | 75.28 | 75.95 | 74.61 | 74.64 | 2,212,505 | -0.33(-0.43%) |
Sep 25, 2012 | 75.74 | 76.20 | 74.96 | 74.97 | 2,422,569 | -0.86(-1.14%) |
Sep 24, 2012 | 75.94 | 76.08 | 75.54 | 75.83 | 1,655,911 | +0.18(+0.24%) |
Sep 21, 2012 | 75.94 | 76.50 | 75.44 | 75.65 | 4,503,970 | -0.21(-0.27%) |
Sep 20, 2012 | 75.07 | 75.88 | 75.01 | 75.85 | 1,834,646 | +0.56(+0.75%) |
Sep 19, 2012 | 75.68 | 75.69 | 75.17 | 75.29 | 2,249,879 | -0.08(-0.11%) |
Sep 18, 2012 | 75.53 | 75.54 | 75.16 | 75.37 | 1,981,048 | -0.19(-0.25%) |
Sep 17, 2012 | 75.46 | 75.96 | 75.37 | 75.57 | 1,768,262 | +0.05(+0.06%) |
Sep 14, 2012 | 75.88 | 76.03 | 75.34 | 75.52 | 4,323,727 | -0.42(-0.55%) |
Sep 13, 2012 | 74.49 | 76.04 | 74.30 | 75.94 | 2,573,383 | +1.37(+1.84%) |
Sep 12, 2012 | 73.90 | 74.61 | 73.53 | 74.56 | 2,395,719 | +1.01(+1.38%) |
Sep 11, 2012 | 74.18 | 74.30 | 73.50 | 73.55 | 2,201,348 | -0.69(-0.93%) |
Sep 10, 2012 | 73.53 | 74.43 | 73.42 | 74.24 | 1,743,384 | +0.54(+0.73%) |
Sep 07, 2012 | 73.90 | 73.90 | 73.29 | 73.70 | 1,268,553 | -0.19(-0.26%) |
Sep 06, 2012 | 72.96 | 73.90 | 72.96 | 73.89 | 1,978,840 | +1.30(+1.79%) |
Sep 05, 2012 | 72.61 | 72.78 | 72.26 | 72.59 | 1,564,844 | +0.05(+0.07%) |
Sep 04, 2012 | 72.27 | 72.88 | 71.74 | 72.54 | 1,603,146 | +0.21(+0.29%) |
Aug 31, 2012 | 73.37 | 73.37 | 72.21 | 72.33 | 2,290,246 | -0.53(-0.73%) |
Aug 30, 2012 | 72.10 | 73.21 | 71.35 | 72.86 | 3,283,176 | +1.09(+1.52%) |
Aug 29, 2012 | 70.65 | 71.89 | 70.65 | 71.77 | 2,022,428 | +0.35(+0.49%) |
Aug 27, 2012 | 71.06 | 71.58 | 70.82 | 71.42 | 1,504,766 | +0.29(+0.41%) |
Aug 24, 2012 | 69.97 | 71.25 | 69.76 | 71.13 | 1,701,408 | +1.12(+1.59%) |
Aug 23, 2012 | 70.34 | 70.57 | 69.98 | 70.02 | 1,563,761 | -0.58(-0.83%) |
Aug 22, 2012 | 70.45 | 70.93 | 70.25 | 70.60 | 1,139,626 | +0.18(+0.25%) |
Aug 21, 2012 | 70.91 | 71.04 | 70.33 | 70.42 | 1,699,703 | -0.54(-0.76%) |
Aug 20, 2012 | 70.95 | 71.04 | 70.68 | 70.96 | 925,990 | -0.09(-0.12%) |
Aug 17, 2012 | 71.53 | 71.57 | 70.84 | 71.05 | 2,057,515 | -0.25(-0.35%) |
Aug 16, 2012 | 71.12 | 71.40 | 70.73 | 71.30 | 2,216,462 | +0.01(+0.01%) |
Aug 15, 2012 | 70.83 | 71.61 | 70.59 | 71.29 | 1,464,455 | +0.59(+0.84%) |
Aug 14, 2012 | 70.95 | 70.95 | 70.48 | 70.70 | 1,606,690 | +0.03(+0.04%) |
Aug 13, 2012 | 70.27 | 70.67 | 70.09 | 70.67 | 1,123,685 | +0.24(+0.35%) |
Aug 10, 2012 | 70.22 | 70.53 | 69.85 | 70.43 | 1,643,894 | -0.05(-0.07%) |
Aug 09, 2012 | 70.81 | 70.87 | 70.25 | 70.48 | 1,362,533 | -0.19(-0.27%) |
Aug 08, 2012 | 70.90 | 71.21 | 70.53 | 70.67 | 1,853,349 | +0.08(+0.11%) |
Aug 07, 2012 | 71.27 | 71.43 | 70.56 | 70.60 | 2,314,240 | -0.52(-0.73%) |
Aug 06, 2012 | 71.61 | 71.62 | 71.05 | 71.11 | 1,453,881 | -0.52(-0.73%) |
Aug 03, 2012 | 71.48 | 71.76 | 71.27 | 71.64 | 1,861,238 | +1.11(+1.58%) |
Aug 02, 2012 | 70.45 | 70.99 | 70.01 | 70.52 | 1,863,739 | -0.18(-0.25%) |
Aug 01, 2012 | 71.06 | 71.61 | 70.47 | 70.70 | 3,852,582 | -0.18(-0.25%) |
Jul 31, 2012 | 70.85 | 71.17 | 70.42 | 70.88 | 1,848,091 | -0.21(-0.29%) |
Jul 30, 2012 | 71.56 | 71.70 | 70.85 | 71.08 | 2,494,241 | -0.48(-0.67%) |
Jul 27, 2012 | 70.85 | 72.04 | 70.80 | 71.56 | 2,123,276 | +0.88(+1.25%) |
Jul 26, 2012 | 69.97 | 70.84 | 69.90 | 70.68 | 2,119,784 | +1.59(+2.30%) |
Jul 25, 2012 | 69.41 | 69.45 | 68.68 | 69.09 | 1,984,340 | -0.24(-0.35%) |
Jul 24, 2012 | 69.65 | 69.65 | 68.85 | 69.33 | 1,734,634 | -0.23(-0.33%) |
Jul 23, 2012 | 70.09 | 70.09 | 69.17 | 69.56 | 2,099,163 | -0.90(-1.28%) |
Jul 20, 2012 | 70.60 | 71.04 | 70.07 | 70.46 | 2,747,074 | -0.25(-0.35%) |
Jul 19, 2012 | 70.76 | 71.02 | 70.06 | 70.71 | 2,174,243 | -0.01(-0.01%) |
Jul 18, 2012 | 70.51 | 71.06 | 70.39 | 70.71 | 2,426,750 | -0.07(-0.10%) |
Jul 17, 2012 | 70.23 | 71.00 | 69.94 | 70.79 | 2,399,062 | +0.67(+0.96%) |
Jul 16, 2012 | 69.67 | 70.27 | 69.34 | 70.12 | 1,782,899 | +0.25(+0.36%) |
Jul 13, 2012 | 69.35 | 69.98 | 69.08 | 69.87 | 2,049,036 | +0.58(+0.84%) |
Jul 12, 2012 | 69.34 | 69.45 | 68.61 | 69.28 | 2,571,688 | -0.35(-0.51%) |
Jul 11, 2012 | 69.18 | 69.80 | 69.09 | 69.64 | 2,814,484 | +0.52(+0.75%) |
Jul 10, 2012 | 69.62 | 69.82 | 69.01 | 69.12 | 2,534,240 | -0.13(-0.18%) |
Jul 09, 2012 | 69.27 | 69.52 | 68.67 | 69.25 | 2,050,783 | +0.21(+0.31%) |
Jul 06, 2012 | 69.31 | 69.79 | 68.87 | 69.03 | 2,336,716 | -0.24(-0.34%) |
Jul 05, 2012 | 68.87 | 69.66 | 68.86 | 69.27 | 2,581,251 | -0.31(-0.44%) |
Jul 03, 2012 | 69.65 | 69.73 | 69.34 | 69.58 | 1,521,046 | +0.01(+0.02%) |
Jul 02, 2012 | 70.01 | 70.41 | 69.44 | 69.56 | 3,093,025 | -0.44(-0.63%) |
Jun 29, 2012 | 68.91 | 70.09 | 68.85 | 70.01 | 4,665,347 | +1.53(+2.24%) |
Jun 28, 2012 | 66.93 | 68.53 | 66.26 | 68.47 | 5,982,087 | +1.18(+1.75%) |
Jun 27, 2012 | 67.78 | 67.95 | 67.06 | 67.29 | 2,832,783 | -0.27(-0.40%) |
Jun 26, 2012 | 67.17 | 67.64 | 66.84 | 67.57 | 3,528,335 | +0.60(+0.90%) |
Jun 25, 2012 | 66.87 | 67.25 | 66.61 | 66.96 | 2,161,138 | -0.04(-0.07%) |
Jun 22, 2012 | 66.90 | 67.27 | 66.63 | 67.01 | 2,089,964 | +0.39(+0.59%) |
Jun 21, 2012 | 67.43 | 68.05 | 66.53 | 66.62 | 3,571,209 | -0.80(-1.19%) |
Jun 20, 2012 | 67.56 | 67.74 | 66.96 | 67.42 | 2,618,778 | -0.27(-0.40%) |
Jun 19, 2012 | 67.74 | 68.29 | 67.38 | 67.69 | 2,471,651 | -0.13(-0.18%) |
Jun 18, 2012 | 67.33 | 67.86 | 67.07 | 67.82 | 2,131,664 | +0.43(+0.65%) |
Jun 15, 2012 | 66.58 | 67.53 | 66.39 | 67.38 | 5,309,854 | +1.19(+1.79%) |
Jun 14, 2012 | 64.74 | 66.38 | 64.71 | 66.20 | 4,230,206 | +1.77(+2.75%) |
Jun 13, 2012 | 64.93 | 65.15 | 64.30 | 64.43 | 1,907,729 | -0.79(-1.21%) |
Jun 12, 2012 | 65.03 | 65.26 | 64.54 | 65.22 | 2,473,068 | +0.43(+0.67%) |
Jun 11, 2012 | 65.63 | 65.70 | 64.73 | 64.78 | 2,129,792 | -0.61(-0.94%) |
Jun 08, 2012 | 64.86 | 65.73 | 64.63 | 65.39 | 2,563,605 | +0.45(+0.69%) |
Jun 07, 2012 | 64.89 | 65.36 | 64.81 | 64.94 | 2,591,394 | +0.26(+0.40%) |
Jun 06, 2012 | 64.10 | 64.72 | 64.02 | 64.69 | 2,967,817 | +0.74(+1.16%) |
Jun 05, 2012 | 63.59 | 64.08 | 63.18 | 63.94 | 2,909,051 | +0.15(+0.24%) |
Jun 04, 2012 | 62.96 | 63.82 | 62.91 | 63.79 | 3,262,224 | +0.79(+1.25%) |
Jun 01, 2012 | 63.37 | 63.49 | 62.76 | 63.00 | 4,201,321 | -0.66(-1.04%) |
May 31, 2012 | 63.07 | 64.15 | 63.06 | 63.66 | 4,837,287 | +0.43(+0.68%) |
May 30, 2012 | 63.30 | 63.68 | 63.20 | 63.23 | 4,222,878 | -0.61(-0.96%) |
May 29, 2012 | 62.72 | 63.88 | 62.70 | 63.85 | 4,276,385 | +1.59(+2.56%) |
May 25, 2012 | 62.56 | 62.69 | 61.90 | 62.25 | 3,229,055 | +0.00(+0.00%) |
May 24, 2012 | 62.08 | 62.84 | 61.52 | 62.25 | 4,828,323 | +0.86(+1.40%) |
May 23, 2012 | 61.15 | 61.43 | 60.62 | 61.39 | 3,956,657 | +0.15(+0.25%) |
May 22, 2012 | 61.31 | 61.89 | 60.97 | 61.24 | 3,056,273 | -0.26(-0.42%) |
May 21, 2012 | 61.10 | 61.61 | 60.78 | 61.50 | 2,176,736 | +0.58(+0.95%) |
May 18, 2012 | 61.48 | 61.84 | 60.71 | 60.92 | 4,292,321 | -0.39(-0.63%) |
May 17, 2012 | 62.33 | 62.59 | 61.31 | 61.31 | 2,753,622 | -1.06(-1.70%) |
May 16, 2012 | 62.34 | 62.62 | 62.12 | 62.36 | 2,926,565 | +0.24(+0.39%) |
May 15, 2012 | 61.77 | 62.53 | 61.76 | 62.12 | 2,947,866 | +0.21(+0.33%) |
May 14, 2012 | 61.89 | 62.23 | 61.52 | 61.92 | 2,255,324 | -0.22(-0.35%) |
May 11, 2012 | 61.58 | 62.47 | 61.48 | 62.14 | 3,899,454 | +0.53(+0.86%) |
May 10, 2012 | 61.26 | 61.96 | 61.04 | 61.61 | 3,539,837 | +0.93(+1.52%) |
May 09, 2012 | 60.39 | 61.04 | 60.30 | 60.68 | 3,289,358 | -0.01(-0.02%) |
May 08, 2012 | 60.98 | 61.20 | 60.21 | 60.70 | 3,552,753 | -0.37(-0.61%) |
May 07, 2012 | 61.24 | 61.51 | 60.96 | 61.07 | 2,781,391 | -0.18(-0.29%) |
May 04, 2012 | 61.85 | 62.01 | 61.20 | 61.25 | 3,807,871 | -0.62(-1.01%) |
May 03, 2012 | 63.06 | 63.12 | 61.65 | 61.87 | 6,394,356 | -1.76(-2.77%) |
May 02, 2012 | 63.82 | 63.86 | 63.34 | 63.64 | 3,312,136 | -0.24(-0.38%) |
May 01, 2012 | 63.83 | 64.63 | 63.44 | 63.88 | 4,044,305 | -0.89(-1.37%) |
Apr 30, 2012 | 65.15 | 65.37 | 64.73 | 64.77 | 2,437,958 | -0.37(-0.58%) |
Apr 27, 2012 | 64.92 | 65.53 | 64.74 | 65.14 | 2,174,918 | +0.45(+0.69%) |
Apr 26, 2012 | 64.09 | 64.97 | 63.90 | 64.69 | 3,326,248 | +0.59(+0.92%) |
Apr 25, 2012 | 63.73 | 64.23 | 63.55 | 64.11 | 3,133,936 | +0.62(+0.98%) |
Apr 24, 2012 | 63.76 | 64.05 | 63.33 | 63.48 | 2,446,577 | -0.14(-0.22%) |
Apr 23, 2012 | 64.06 | 64.12 | 63.45 | 63.62 | 2,331,412 | -0.71(-1.10%) |
Apr 20, 2012 | 64.18 | 64.69 | 64.09 | 64.33 | 3,000,255 | +0.34(+0.53%) |
Apr 19, 2012 | 64.59 | 64.59 | 63.67 | 63.99 | 2,399,974 | -0.70(-1.08%) |
Apr 18, 2012 | 64.12 | 64.99 | 64.04 | 64.69 | 2,205,741 | +0.29(+0.46%) |
Apr 17, 2012 | 64.02 | 64.53 | 64.00 | 64.39 | 2,359,268 | +0.58(+0.91%) |
Apr 16, 2012 | 63.65 | 63.99 | 63.39 | 63.81 | 2,663,926 | +0.41(+0.65%) |
Apr 13, 2012 | 63.83 | 64.00 | 63.19 | 63.40 | 3,728,273 | -0.63(-0.99%) |
Apr 12, 2012 | 64.27 | 64.30 | 63.86 | 64.03 | 3,417,005 | -0.10(-0.16%) |
Apr 11, 2012 | 64.27 | 64.33 | 63.94 | 64.14 | 2,603,955 | +0.32(+0.49%) |
Apr 10, 2012 | 64.30 | 64.33 | 63.44 | 63.82 | 3,828,602 | -0.73(-1.13%) |
Apr 09, 2012 | 64.40 | 64.74 | 63.92 | 64.55 | 2,474,751 | -0.57(-0.87%) |
Apr 05, 2012 | 64.20 | 65.27 | 64.19 | 65.11 | 3,747,644 | -0.29(-0.44%) |
Apr 04, 2012 | 66.21 | 66.47 | 65.35 | 65.40 | 3,443,704 | -0.99(-1.49%) |
Apr 03, 2012 | 67.17 | 67.40 | 66.11 | 66.39 | 3,843,453 | -1.06(-1.58%) |
Apr 02, 2012 | 66.79 | 67.65 | 66.71 | 67.45 | 3,682,974 | +0.76(+1.15%) |
Mar 30, 2012 | 66.13 | 66.95 | 66.11 | 66.69 | 3,482,811 | +0.71(+1.07%) |
Mar 29, 2012 | 66.22 | 66.63 | 65.61 | 65.99 | 3,057,343 | -0.57(-0.86%) |
Mar 28, 2012 | 67.01 | 67.20 | 66.20 | 66.56 | 2,190,619 | -0.48(-0.72%) |
Mar 27, 2012 | 67.23 | 67.41 | 66.82 | 67.04 | 1,784,504 | -0.18(-0.26%) |
Mar 26, 2012 | 66.57 | 67.23 | 66.38 | 67.22 | 2,566,082 | +0.92(+1.38%) |
Mar 23, 2012 | 66.46 | 66.57 | 65.98 | 66.30 | 2,180,176 | -0.17(-0.25%) |
Mar 22, 2012 | 66.29 | 66.90 | 66.14 | 66.47 | 2,041,253 | -0.10(-0.15%) |
Mar 21, 2012 | 66.37 | 66.80 | 66.26 | 66.57 | 2,306,141 | +0.28(+0.42%) |
Mar 20, 2012 | 66.03 | 66.46 | 65.80 | 66.29 | 2,042,776 | +0.18(+0.27%) |
Mar 19, 2012 | 66.65 | 66.66 | 65.80 | 66.12 | 2,189,583 | -0.31(-0.46%) |
Mar 16, 2012 | 67.03 | 67.21 | 66.29 | 66.43 | 4,842,270 | -0.75(-1.12%) |
Mar 15, 2012 | 66.71 | 67.28 | 66.30 | 67.18 | 2,497,368 | +0.41(+0.62%) |
Mar 14, 2012 | 65.71 | 66.81 | 65.71 | 66.76 | 2,813,913 | +0.68(+1.02%) |
Mar 13, 2012 | 65.94 | 66.10 | 65.58 | 66.09 | 2,365,606 | +0.40(+0.62%) |
Mar 12, 2012 | 65.57 | 65.90 | 65.41 | 65.68 | 1,844,416 | +0.07(+0.10%) |
Mar 09, 2012 | 64.98 | 65.75 | 64.91 | 65.62 | 2,347,332 | +0.76(+1.18%) |
Mar 08, 2012 | 64.64 | 65.00 | 64.52 | 64.85 | 2,197,628 | +0.30(+0.47%) |
Mar 07, 2012 | 64.56 | 64.58 | 64.05 | 64.55 | 2,959,707 | +0.23(+0.35%) |
Mar 06, 2012 | 63.98 | 64.60 | 63.86 | 64.33 | 4,331,225 | -0.04(-0.06%) |
Mar 05, 2012 | 63.17 | 64.39 | 63.04 | 64.36 | 4,139,618 | +1.03(+1.62%) |
Mar 02, 2012 | 62.95 | 63.39 | 62.95 | 63.33 | 2,663,500 | +0.05(+0.08%) |
Mar 01, 2012 | 63.56 | 63.75 | 62.94 | 63.28 | 4,153,959 | +0.07(+0.12%) |
Feb 29, 2012 | 63.31 | 64.05 | 62.97 | 63.21 | 7,277,292 | +0.58(+0.93%) |
Feb 28, 2012 | 62.45 | 63.06 | 62.12 | 62.63 | 4,803,443 | +0.13(+0.21%) |
Feb 27, 2012 | 61.82 | 62.61 | 61.70 | 62.50 | 3,191,914 | +0.51(+0.82%) |
Feb 24, 2012 | 62.42 | 62.42 | 61.73 | 61.99 | 1,718,398 | -0.27(-0.44%) |
Feb 23, 2012 | 61.92 | 62.40 | 61.55 | 62.26 | 2,718,653 | +0.34(+0.55%) |
Feb 22, 2012 | 61.95 | 62.24 | 61.49 | 61.92 | 2,662,026 | +0.04(+0.06%) |
Feb 21, 2012 | 62.14 | 62.20 | 61.44 | 61.89 | 3,193,745 | -0.15(-0.25%) |
Feb 17, 2012 | 61.65 | 62.07 | 61.55 | 62.04 | 2,677,116 | +0.31(+0.50%) |
Feb 16, 2012 | 61.34 | 61.73 | 61.34 | 61.73 | 2,412,314 | +0.59(+0.97%) |
Feb 15, 2012 | 62.05 | 62.08 | 60.99 | 61.14 | 2,137,945 | -0.63(-1.02%) |
Feb 14, 2012 | 61.31 | 61.77 | 61.18 | 61.77 | 1,614,623 | +0.17(+0.27%) |
Feb 13, 2012 | 62.10 | 62.14 | 61.14 | 61.60 | 2,118,772 | -0.24(-0.39%) |
Feb 10, 2012 | 61.78 | 61.92 | 61.46 | 61.84 | 2,299,626 | -0.24(-0.39%) |
Feb 09, 2012 | 61.89 | 62.14 | 61.75 | 62.09 | 1,793,436 | +0.18(+0.30%) |
Feb 08, 2012 | 62.03 | 62.13 | 61.59 | 61.90 | 2,263,531 | -0.03(-0.05%) |
Feb 07, 2012 | 62.00 | 62.25 | 61.80 | 61.93 | 2,150,254 | -0.35(-0.56%) |
Feb 06, 2012 | 62.01 | 62.40 | 62.00 | 62.28 | 1,882,763 | -0.23(-0.37%) |
Feb 03, 2012 | 63.07 | 63.12 | 62.23 | 62.52 | 3,205,727 | -0.11(-0.18%) |
Feb 02, 2012 | 61.35 | 62.91 | 61.35 | 62.63 | 6,414,346 | +1.68(+2.75%) |