Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 74.80 | 74.85 | 74.08 | 74.12 | 31,509 | -0.62(-0.83%) |
Jan 30, 2013 | 74.94 | 74.94 | 74.26 | 74.74 | 4,334 | -0.10(-0.13%) |
Jan 29, 2013 | 74.43 | 74.95 | 74.43 | 74.84 | 1,800 | -0.33(-0.44%) |
Jan 28, 2013 | 74.76 | 75.18 | 74.76 | 75.17 | 5,968 | -0.78(-1.03%) |
Jan 25, 2013 | 75.60 | 75.95 | 75.55 | 75.95 | 11,496 | +1.07(+1.43%) |
Jan 24, 2013 | 75.22 | 75.22 | 74.74 | 74.88 | 1,801 | +0.36(+0.48%) |
Jan 23, 2013 | 74.28 | 74.75 | 74.28 | 74.52 | 2,060 | +0.07(+0.09%) |
Jan 22, 2013 | 74.14 | 74.55 | 74.06 | 74.45 | 4,178 | -0.65(-0.87%) |
Jan 18, 2013 | 74.91 | 75.10 | 74.91 | 75.10 | 2,171 | -0.97(-1.28%) |
Jan 17, 2013 | 75.54 | 76.21 | 75.49 | 76.07 | 4,774 | +1.42(+1.90%) |
Jan 16, 2013 | 74.40 | 74.81 | 74.40 | 74.65 | 1,939 | -0.12(-0.16%) |
Jan 15, 2013 | 75.04 | 75.04 | 74.65 | 74.77 | 4,644 | -0.05(-0.07%) |
Jan 14, 2013 | 75.30 | 75.33 | 74.66 | 74.82 | 7,200 | -1.18(-1.55%) |
Jan 12, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.00(+0.00%) |
Jan 11, 2013 | 76.10 | 76.16 | 75.85 | 76.00 | 4,292 | +0.07(+0.09%) |
Jan 10, 2013 | 75.45 | 75.93 | 75.45 | 75.93 | 3,973 | +1.93(+2.61%) |
Jan 09, 2013 | 74.00 | 74.35 | 73.91 | 74.00 | 2,984 | -0.18(-0.24%) |
Jan 08, 2013 | 73.86 | 74.18 | 73.56 | 74.18 | 3,492 | +1.08(+1.48%) |
Jan 07, 2013 | 72.91 | 73.10 | 72.73 | 73.10 | 3,461 | -0.98(-1.32%) |
Jan 04, 2013 | 73.28 | 74.14 | 73.27 | 74.08 | 6,885 | +1.13(+1.55%) |
Jan 03, 2013 | 73.20 | 73.56 | 72.80 | 72.95 | 13,944 | -1.05(-1.42%) |
Jan 02, 2013 | 74.25 | 74.25 | 72.89 | 74.00 | 2,532 | +1.70(+2.35%) |
Dec 31, 2012 | 71.90 | 72.50 | 71.65 | 72.30 | 3,419 | +0.78(+1.09%) |
Dec 28, 2012 | 72.54 | 72.55 | 71.52 | 71.52 | 16,546 | -1.64(-2.24%) |
Dec 27, 2012 | 73.85 | 73.85 | 72.61 | 73.16 | 14,874 | -0.46(-0.62%) |
Dec 26, 2012 | 73.67 | 73.67 | 72.58 | 73.62 | 6,780 | +1.04(+1.43%) |
Dec 24, 2012 | 73.06 | 73.26 | 72.50 | 72.58 | 3,201 | -0.29(-0.40%) |
Dec 21, 2012 | 72.64 | 73.15 | 72.36 | 72.87 | 6,899 | -0.43(-0.59%) |
Dec 20, 2012 | 73.84 | 73.84 | 73.03 | 73.30 | 14,110 | +0.21(+0.29%) |
Dec 19, 2012 | 73.48 | 73.73 | 73.09 | 73.09 | 9,643 | +0.79(+1.09%) |
Dec 18, 2012 | 71.89 | 72.30 | 71.80 | 72.30 | 10,672 | +0.75(+1.05%) |
Dec 17, 2012 | 71.05 | 71.84 | 70.95 | 71.55 | 10,099 | +0.31(+0.44%) |
Dec 14, 2012 | 71.06 | 71.29 | 70.96 | 71.24 | 6,228 | -0.56(-0.78%) |
Dec 13, 2012 | 71.48 | 71.80 | 71.39 | 71.80 | 5,734 | -0.31(-0.43%) |
Dec 12, 2012 | 71.86 | 72.11 | 71.50 | 72.11 | 3,188 | +0.93(+1.31%) |
Dec 11, 2012 | 71.68 | 71.68 | 71.18 | 71.18 | 5,292 | -0.03(-0.04%) |
Dec 10, 2012 | 71.15 | 71.51 | 71.15 | 71.21 | 2,382 | -0.66(-0.92%) |
Dec 07, 2012 | 71.36 | 71.87 | 71.36 | 71.87 | 2,261 | -0.23(-0.32%) |
Dec 06, 2012 | 71.99 | 72.10 | 71.83 | 72.10 | 5,061 | +0.48(+0.67%) |
Dec 05, 2012 | 71.10 | 71.93 | 71.10 | 71.62 | 10,681 | -0.41(-0.57%) |
Dec 04, 2012 | 72.29 | 72.34 | 71.92 | 72.03 | 3,869 | -0.48(-0.66%) |
Nov 30, 2012 | 72.25 | 72.60 | 71.87 | 72.51 | 2,569 | +1.16(+1.62%) |
Nov 29, 2012 | 71.98 | 72.08 | 71.17 | 71.35 | 3,222 | +0.02(+0.03%) |
Nov 28, 2012 | 70.43 | 71.85 | 70.34 | 71.33 | 4,963 | +1.07(+1.52%) |
Nov 27, 2012 | 69.81 | 70.61 | 69.81 | 70.26 | 5,386 | -0.44(-0.62%) |
Nov 26, 2012 | 70.94 | 71.05 | 70.70 | 70.70 | 12,478 | -1.08(-1.50%) |
Nov 24, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +0.00(+0.00%) |
Nov 23, 2012 | 71.69 | 71.96 | 71.69 | 71.78 | 4,635 | +1.09(+1.54%) |
Nov 21, 2012 | 71.09 | 71.10 | 70.35 | 70.69 | 11,552 | +0.44(+0.63%) |
Nov 20, 2012 | 69.71 | 70.25 | 69.65 | 70.25 | 4,033 | +0.31(+0.44%) |
Nov 19, 2012 | 69.48 | 70.30 | 69.48 | 69.94 | 3,462 | +1.71(+2.51%) |
Nov 16, 2012 | 68.84 | 68.87 | 68.18 | 68.23 | 5,348 | -0.75(-1.09%) |
Nov 15, 2012 | 69.93 | 70.05 | 68.98 | 68.98 | 3,444 | -0.61(-0.88%) |
Nov 14, 2012 | 70.21 | 70.34 | 69.59 | 69.59 | 3,943 | -0.75(-1.07%) |
Nov 13, 2012 | 69.37 | 70.37 | 69.37 | 70.34 | 1,847 | +0.90(+1.30%) |
Nov 12, 2012 | 69.61 | 69.95 | 69.44 | 69.44 | 2,296 | -0.01(-0.01%) |
Nov 09, 2012 | 69.50 | 69.84 | 69.28 | 69.45 | 4,755 | -1.29(-1.82%) |
Nov 08, 2012 | 71.19 | 71.19 | 70.69 | 70.74 | 2,238 | +0.23(+0.33%) |
Nov 07, 2012 | 69.83 | 70.51 | 69.12 | 70.51 | 10,784 | +0.56(+0.80%) |
Nov 06, 2012 | 69.14 | 69.95 | 69.14 | 69.95 | 3,944 | +1.91(+2.81%) |
Nov 05, 2012 | 67.91 | 68.25 | 67.90 | 68.04 | 4,183 | +0.14(+0.21%) |
Nov 02, 2012 | 68.48 | 68.48 | 67.90 | 67.90 | 2,190 | -1.21(-1.75%) |
Nov 01, 2012 | 68.56 | 69.11 | 68.56 | 69.11 | 5,385 | +0.52(+0.76%) |
Oct 31, 2012 | 69.38 | 69.75 | 68.50 | 68.59 | 5,386 | -0.26(-0.38%) |
Oct 26, 2012 | 68.85 | 68.85 | 68.85 | 0 | -1.11(-1.59%) | |
Oct 25, 2012 | 70.65 | 70.76 | 69.80 | 69.96 | 3,645 | +0.23(+0.33%) |
Oct 24, 2012 | 70.23 | 70.39 | 69.68 | 69.73 | 1,731 | -0.67(-0.95%) |
Oct 23, 2012 | 70.50 | 70.50 | 70.00 | 70.40 | 3,976 | -0.25(-0.35%) |
Oct 19, 2012 | 70.60 | 70.70 | 70.45 | 70.65 | 4,922 | -1.22(-1.70%) |
Oct 18, 2012 | 72.35 | 72.72 | 71.70 | 71.87 | 3,042 | +0.32(+0.45%) |
Oct 17, 2012 | 71.60 | 71.60 | 71.42 | 71.55 | 1,828 | +0.06(+0.08%) |
Oct 16, 2012 | 71.05 | 71.80 | 71.05 | 71.49 | 6,680 | +1.98(+2.85%) |
Oct 15, 2012 | 69.15 | 69.51 | 68.91 | 69.51 | 2,779 | +1.55(+2.28%) |
Oct 12, 2012 | 68.59 | 68.75 | 67.96 | 67.96 | 3,159 | +0.14(+0.21%) |
Oct 11, 2012 | 68.59 | 68.59 | 67.80 | 67.82 | 1,795 | +0.43(+0.64%) |
Oct 10, 2012 | 67.56 | 67.81 | 67.39 | 67.39 | 2,173 | -0.06(-0.09%) |
Oct 09, 2012 | 68.13 | 68.13 | 67.45 | 67.45 | 2,527 | -1.28(-1.86%) |
Oct 08, 2012 | 68.55 | 69.06 | 68.46 | 68.73 | 7,788 | -0.73(-1.05%) |
Oct 06, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | +0.00(+0.00%) |
Oct 05, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | -1.09(-1.55%) |
Oct 04, 2012 | 69.96 | 70.55 | 69.96 | 70.55 | 2,473 | +2.10(+3.07%) |
Oct 03, 2012 | 68.42 | 68.56 | 68.05 | 68.45 | 4,747 | +1.20(+1.78%) |
Oct 02, 2012 | 67.36 | 67.78 | 66.84 | 67.25 | 16,456 | +2.30(+3.54%) |
Oct 01, 2012 | 65.12 | 65.54 | 64.95 | 64.95 | 13,312 | +0.38(+0.59%) |
Sep 28, 2012 | 64.70 | 64.85 | 63.71 | 64.57 | 9,301 | -0.73(-1.12%) |
Sep 27, 2012 | 64.83 | 65.30 | 64.40 | 65.30 | 2,370 | +0.55(+0.85%) |
Sep 26, 2012 | 65.54 | 65.54 | 64.75 | 64.75 | 10,190 | -1.45(-2.19%) |
Sep 25, 2012 | 66.84 | 67.25 | 66.20 | 66.20 | 3,765 | -0.25(-0.38%) |
Sep 24, 2012 | 66.03 | 66.61 | 66.03 | 66.45 | 4,965 | -0.30(-0.45%) |
Sep 21, 2012 | 66.75 | 66.80 | 66.65 | 66.75 | 3,941 | +0.50(+0.75%) |
Sep 20, 2012 | 66.15 | 66.25 | 65.84 | 66.25 | 3,900 | -0.28(-0.42%) |
Sep 19, 2012 | 66.72 | 67.16 | 66.50 | 66.53 | 6,684 | -0.80(-1.19%) |
Sep 18, 2012 | 67.22 | 67.47 | 66.90 | 67.33 | 1,620 | -0.21(-0.31%) |
Sep 17, 2012 | 67.55 | 67.74 | 67.30 | 67.54 | 1,837 | -0.39(-0.57%) |
Sep 14, 2012 | 68.07 | 68.36 | 67.93 | 67.93 | 2,226 | +1.03(+1.54%) |
Sep 13, 2012 | 66.29 | 66.95 | 66.11 | 66.90 | 4,747 | +0.62(+0.94%) |
Sep 12, 2012 | 66.25 | 66.28 | 65.68 | 66.28 | 2,201 | +0.28(+0.42%) |
Sep 11, 2012 | 65.26 | 66.05 | 65.26 | 66.00 | 5,548 | +0.64(+0.98%) |
Sep 10, 2012 | 65.01 | 65.36 | 64.10 | 65.36 | 5,328 | +0.55(+0.85%) |
Sep 07, 2012 | 65.42 | 65.42 | 64.81 | 64.81 | 2,204 | +0.50(+0.78%) |
Sep 06, 2012 | 63.32 | 64.31 | 63.32 | 64.31 | 8,141 | +1.20(+1.90%) |
Sep 05, 2012 | 63.03 | 63.17 | 62.78 | 63.11 | 1,443 | +0.39(+0.62%) |
Sep 04, 2012 | 62.86 | 62.90 | 62.72 | 62.72 | 1,581 | -0.12(-0.19%) |
Aug 31, 2012 | 62.91 | 62.91 | 62.20 | 62.84 | 2,276 | +0.64(+1.03%) |
Aug 30, 2012 | 61.87 | 62.20 | 61.80 | 62.20 | 3,222 | +0.02(+0.03%) |
Aug 29, 2012 | 62.10 | 62.56 | 62.04 | 62.18 | 1,484 | -0.62(-0.99%) |
Aug 27, 2012 | 62.61 | 62.87 | 62.52 | 62.80 | 2,860 | +0.11(+0.18%) |
Aug 24, 2012 | 62.50 | 62.95 | 62.36 | 62.69 | 4,643 | -0.41(-0.65%) |
Aug 23, 2012 | 63.00 | 63.28 | 62.79 | 63.10 | 1,798 | -0.11(-0.17%) |
Aug 22, 2012 | 63.07 | 63.21 | 62.73 | 63.21 | 5,445 | -0.20(-0.32%) |
Aug 21, 2012 | 63.55 | 63.58 | 63.21 | 63.41 | 3,190 | +1.03(+1.65%) |
Aug 20, 2012 | 62.27 | 62.82 | 62.11 | 62.38 | 7,351 | -0.62(-0.98%) |
Aug 17, 2012 | 63.08 | 63.08 | 62.69 | 63.00 | 1,309 | -0.11(-0.17%) |
Aug 16, 2012 | 62.81 | 63.51 | 62.79 | 63.11 | 2,252 | +0.61(+0.98%) |
Aug 15, 2012 | 62.64 | 62.85 | 62.47 | 62.50 | 2,281 | +0.10(+0.16%) |
Aug 14, 2012 | 62.62 | 63.00 | 62.40 | 62.40 | 2,775 | -0.13(-0.21%) |
Aug 13, 2012 | 62.48 | 62.67 | 62.43 | 62.53 | 1,776 | +0.36(+0.58%) |
Aug 11, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | +0.00(+0.00%) |
Aug 10, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | -0.02(-0.03%) |
Aug 09, 2012 | 61.66 | 62.25 | 61.37 | 62.19 | 6,438 | -1.26(-1.99%) |
Aug 08, 2012 | 63.62 | 63.91 | 63.45 | 63.45 | 2,393 | -0.39(-0.61%) |
Aug 07, 2012 | 64.21 | 64.29 | 63.25 | 63.84 | 5,969 | +0.44(+0.69%) |
Aug 06, 2012 | 63.82 | 64.20 | 63.39 | 63.40 | 3,728 | +0.90(+1.44%) |
Aug 03, 2012 | 62.69 | 63.43 | 62.30 | 62.50 | 3,285 | +1.40(+2.29%) |
Aug 02, 2012 | 61.45 | 61.80 | 60.57 | 61.10 | 9,324 | -0.81(-1.31%) |
Aug 01, 2012 | 63.50 | 63.50 | 61.91 | 61.91 | 55,334 | -0.47(-0.75%) |
Jul 31, 2012 | 62.37 | 62.71 | 62.20 | 62.38 | 2,709 | -0.26(-0.42%) |
Jul 30, 2012 | 62.22 | 62.64 | 62.17 | 62.64 | 850 | -0.12(-0.19%) |
Jul 27, 2012 | 62.17 | 63.38 | 62.17 | 62.76 | 1,760 | +0.71(+1.15%) |
Jul 26, 2012 | 61.88 | 62.20 | 61.54 | 62.05 | 2,895 | +2.14(+3.57%) |
Jul 25, 2012 | 60.23 | 60.39 | 59.60 | 59.91 | 9,941 | +1.18(+2.01%) |
Jul 24, 2012 | 59.67 | 59.72 | 58.55 | 58.73 | 3,408 | -1.45(-2.41%) |
Jul 23, 2012 | 59.51 | 60.22 | 59.51 | 60.18 | 6,641 | -1.91(-3.08%) |
Jul 20, 2012 | 62.05 | 62.40 | 61.65 | 62.09 | 4,603 | -0.51(-0.81%) |
Jul 19, 2012 | 62.45 | 62.86 | 62.42 | 62.60 | 17,186 | +0.54(+0.87%) |
Jul 18, 2012 | 61.90 | 62.22 | 61.90 | 62.06 | 3,736 | +0.38(+0.61%) |
Jul 17, 2012 | 62.06 | 62.06 | 61.42 | 61.68 | 2,712 | -0.31(-0.50%) |
Jul 16, 2012 | 61.60 | 62.31 | 61.54 | 61.99 | 4,131 | +0.56(+0.91%) |
Jul 14, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +0.00(+0.00%) |
Jul 13, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +1.21(+2.01%) |
Jul 12, 2012 | 60.10 | 60.61 | 60.00 | 60.22 | 7,605 | -0.11(-0.18%) |
Jul 11, 2012 | 60.24 | 60.55 | 60.24 | 60.33 | 4,313 | +0.04(+0.07%) |
Jul 10, 2012 | 61.63 | 61.69 | 60.29 | 60.29 | 5,452 | -0.27(-0.45%) |
Jul 09, 2012 | 60.86 | 60.86 | 60.54 | 60.56 | 605 | -1.14(-1.85%) |
Jul 06, 2012 | 61.99 | 62.05 | 61.68 | 61.70 | 1,648 | -0.65(-1.04%) |
Jul 05, 2012 | 62.03 | 62.40 | 61.71 | 62.35 | 6,585 | -2.00(-3.11%) |
Jul 03, 2012 | 63.60 | 64.36 | 63.60 | 64.35 | 2,807 | +1.19(+1.88%) |
Jul 02, 2012 | 62.87 | 63.35 | 62.69 | 63.16 | 3,799 | -0.24(-0.38%) |
Jun 29, 2012 | 62.50 | 63.40 | 62.50 | 63.40 | 1,559 | +2.51(+4.12%) |
Jun 28, 2012 | 60.31 | 60.89 | 60.31 | 60.89 | 2,217 | -0.35(-0.57%) |
Jun 27, 2012 | 60.91 | 61.40 | 60.81 | 61.24 | 8,413 | +0.90(+1.49%) |
Jun 26, 2012 | 59.54 | 60.34 | 59.51 | 60.34 | 7,893 | +1.54(+2.62%) |
Jun 25, 2012 | 58.66 | 59.15 | 58.48 | 58.80 | 10,535 | -1.26(-2.10%) |
Jun 22, 2012 | 60.08 | 60.13 | 59.69 | 60.06 | 6,809 | -0.21(-0.35%) |
Jun 21, 2012 | 60.90 | 61.06 | 60.14 | 60.27 | 3,309 | -1.23(-2.00%) |
Jun 20, 2012 | 61.53 | 61.85 | 61.06 | 61.50 | 4,525 | +0.26(+0.42%) |
Jun 19, 2012 | 60.17 | 61.77 | 60.17 | 61.24 | 4,044 | +2.79(+4.77%) |
Jun 18, 2012 | 58.35 | 58.98 | 58.35 | 58.45 | 4,894 | -0.61(-1.03%) |
Jun 15, 2012 | 58.79 | 59.06 | 57.80 | 59.06 | 4,906 | +0.21(+0.36%) |
Jun 14, 2012 | 58.17 | 58.85 | 58.11 | 58.85 | 10,202 | +0.80(+1.38%) |
Jun 13, 2012 | 57.39 | 58.25 | 57.37 | 58.05 | 5,569 | +0.54(+0.94%) |
Jun 12, 2012 | 57.14 | 57.74 | 56.97 | 57.51 | 3,209 | +0.31(+0.54%) |
Jun 11, 2012 | 58.09 | 58.09 | 57.20 | 57.20 | 3,574 | -0.60(-1.04%) |
Jun 08, 2012 | 56.59 | 57.80 | 56.59 | 57.80 | 52,671 | +0.23(+0.40%) |
Jun 07, 2012 | 57.65 | 57.65 | 57.13 | 57.57 | 31,450 | +0.89(+1.57%) |
Jun 06, 2012 | 55.29 | 56.68 | 55.29 | 56.68 | 7,160 | +2.26(+4.15%) |
Jun 05, 2012 | 54.10 | 54.45 | 54.00 | 54.42 | 4,676 | -0.38(-0.69%) |
Jun 04, 2012 | 54.74 | 54.83 | 54.25 | 54.80 | 8,073 | -0.72(-1.30%) |
Jun 02, 2012 | 56.30 | 56.51 | 55.34 | 55.52 | 19,747 | +0.00(+0.00%) |
Jun 01, 2012 | 56.30 | 56.51 | 55.34 | 55.52 | 19,747 | -2.52(-4.34%) |
May 31, 2012 | 57.65 | 58.05 | 57.20 | 58.04 | 17,920 | +1.44(+2.54%) |
May 30, 2012 | 57.17 | 57.17 | 56.51 | 56.60 | 3,812 | -1.15(-1.99%) |
May 29, 2012 | 58.03 | 58.21 | 57.56 | 57.75 | 4,474 | +0.75(+1.32%) |
May 25, 2012 | 57.21 | 57.55 | 57.00 | 57.00 | 3,023 | -0.05(-0.09%) |
May 24, 2012 | 57.17 | 57.64 | 56.92 | 57.05 | 5,056 | -0.69(-1.20%) |
May 23, 2012 | 57.99 | 57.99 | 57.17 | 57.74 | 5,800 | +0.07(+0.12%) |
May 22, 2012 | 59.02 | 59.28 | 57.67 | 57.67 | 9,494 | -0.83(-1.42%) |
May 21, 2012 | 57.60 | 58.50 | 57.58 | 58.50 | 4,884 | +1.40(+2.45%) |
May 18, 2012 | 57.75 | 57.81 | 57.06 | 57.10 | 237,251 | -1.04(-1.79%) |
May 17, 2012 | 58.25 | 58.94 | 57.90 | 58.14 | 11,565 | -0.75(-1.27%) |
May 16, 2012 | 59.22 | 59.50 | 58.89 | 58.89 | 180,971 | -0.05(-0.08%) |
May 15, 2012 | 58.89 | 59.53 | 58.70 | 58.94 | 1,961 | -0.27(-0.46%) |
May 14, 2012 | 59.17 | 59.60 | 59.15 | 59.21 | 4,536 | -1.00(-1.66%) |
May 11, 2012 | 60.10 | 60.83 | 60.10 | 60.21 | 3,131 | -0.82(-1.34%) |
May 10, 2012 | 61.46 | 61.80 | 61.03 | 61.03 | 4,132 | -0.23(-0.38%) |
May 09, 2012 | 61.25 | 61.82 | 60.98 | 61.26 | 5,476 | -1.11(-1.78%) |
May 08, 2012 | 62.57 | 62.57 | 61.76 | 62.37 | 4,274 | -1.30(-2.04%) |
May 07, 2012 | 63.29 | 63.82 | 63.29 | 63.67 | 3,318 | -0.51(-0.79%) |
May 04, 2012 | 64.14 | 64.19 | 63.38 | 64.18 | 3,559 | +1.37(+2.18%) |
May 03, 2012 | 63.56 | 63.63 | 62.81 | 62.81 | 3,615 | +0.65(+1.05%) |
May 02, 2012 | 62.34 | 62.45 | 62.05 | 62.16 | 6,125 | -0.79(-1.25%) |
May 01, 2012 | 62.69 | 63.25 | 62.47 | 62.95 | 2,673 | +0.82(+1.32%) |
Apr 30, 2012 | 63.05 | 63.05 | 62.06 | 62.13 | 3,353 | -1.37(-2.16%) |
Apr 27, 2012 | 63.56 | 63.56 | 63.17 | 63.50 | 2,588 | +0.19(+0.30%) |
Apr 26, 2012 | 62.87 | 63.47 | 62.83 | 63.31 | 2,747 | +0.21(+0.33%) |
Apr 25, 2012 | 62.35 | 63.22 | 62.35 | 63.10 | 13,168 | +1.85(+3.02%) |
Apr 24, 2012 | 60.86 | 61.57 | 60.86 | 61.25 | 12,687 | +1.24(+2.07%) |
Apr 23, 2012 | 60.37 | 60.44 | 60.01 | 60.01 | 3,318 | -1.72(-2.79%) |
Apr 20, 2012 | 61.59 | 61.79 | 61.41 | 61.73 | 4,115 | +0.28(+0.46%) |
Apr 19, 2012 | 60.84 | 61.45 | 60.84 | 61.45 | 615 | +1.46(+2.43%) |
Apr 18, 2012 | 59.62 | 59.99 | 59.62 | 59.99 | 7,979 | +0.64(+1.08%) |
Apr 17, 2012 | 59.18 | 59.90 | 59.18 | 59.35 | 2,793 | -2.72(-4.38%) |
Apr 16, 2012 | 62.19 | 63.06 | 62.07 | 62.07 | 1,965 | +0.52(+0.84%) |
Apr 13, 2012 | 61.90 | 62.20 | 61.55 | 61.55 | 2,719 | -0.76(-1.22%) |
Apr 12, 2012 | 61.45 | 63.00 | 61.45 | 62.31 | 1,791 | +1.19(+1.95%) |
Apr 11, 2012 | 61.55 | 61.76 | 61.05 | 61.12 | 10,789 | -0.13(-0.21%) |
Apr 10, 2012 | 61.25 | 61.52 | 61.02 | 61.25 | 4,338 | -0.02(-0.03%) |
Apr 09, 2012 | 60.50 | 62.02 | 60.50 | 61.27 | 1,909 | -0.87(-1.40%) |
Apr 05, 2012 | 61.49 | 62.15 | 61.49 | 62.14 | 24,962 | +0.80(+1.30%) |
Apr 04, 2012 | 62.05 | 62.13 | 61.25 | 61.34 | 2,755 | -2.45(-3.84%) |
Apr 03, 2012 | 64.68 | 64.70 | 63.79 | 63.79 | 5,411 | -0.68(-1.05%) |
Apr 02, 2012 | 63.35 | 64.47 | 63.35 | 64.47 | 33,425 | +1.57(+2.50%) |
Mar 30, 2012 | 63.28 | 64.02 | 62.89 | 62.90 | 2,848 | -0.16(-0.25%) |
Mar 29, 2012 | 62.60 | 63.06 | 62.60 | 63.06 | 736 | -1.34(-2.08%) |
Mar 28, 2012 | 64.18 | 64.40 | 63.79 | 64.40 | 4,681 | -0.70(-1.08%) |
Mar 27, 2012 | 64.70 | 65.10 | 64.35 | 65.10 | 4,931 | +0.77(+1.20%) |
Mar 26, 2012 | 64.20 | 64.72 | 64.19 | 64.33 | 2,285 | +0.93(+1.47%) |
Mar 23, 2012 | 62.74 | 63.44 | 62.74 | 63.40 | 2,856 | +0.30(+0.48%) |
Mar 22, 2012 | 63.11 | 63.33 | 62.85 | 63.10 | 9,452 | -0.87(-1.36%) |
Mar 21, 2012 | 63.97 | 64.46 | 63.50 | 63.97 | 6,557 | +0.39(+0.61%) |
Mar 20, 2012 | 63.65 | 63.95 | 63.55 | 63.58 | 4,573 | -0.38(-0.59%) |
Mar 19, 2012 | 63.16 | 64.55 | 63.16 | 63.96 | 2,931 | -0.59(-0.91%) |
Mar 16, 2012 | 64.62 | 64.69 | 64.33 | 64.55 | 5,708 | +0.90(+1.41%) |
Mar 15, 2012 | 62.71 | 63.95 | 62.71 | 63.65 | 1,517 | +1.79(+2.89%) |
Mar 14, 2012 | 62.63 | 62.63 | 61.81 | 61.86 | 1,607 | -0.23(-0.37%) |
Mar 13, 2012 | 61.75 | 62.22 | 61.75 | 62.09 | 2,256 | +2.06(+3.43%) |
Mar 12, 2012 | 59.81 | 60.35 | 59.81 | 60.03 | 2,763 | +1.08(+1.83%) |
Mar 09, 2012 | 59.57 | 59.57 | 58.92 | 58.95 | 931 | -0.57(-0.96%) |
Mar 08, 2012 | 59.32 | 59.73 | 59.32 | 59.52 | 6,715 | +1.28(+2.20%) |
Mar 07, 2012 | 58.41 | 58.91 | 58.22 | 58.24 | 6,628 | +0.44(+0.76%) |
Mar 06, 2012 | 58.76 | 58.92 | 57.80 | 57.80 | 47,245 | -1.50(-2.53%) |
Mar 05, 2012 | 59.49 | 59.58 | 59.00 | 59.30 | 12,006 | +0.83(+1.42%) |
Mar 02, 2012 | 58.84 | 59.01 | 58.47 | 58.47 | 6,470 | -1.13(-1.90%) |
Mar 01, 2012 | 59.42 | 59.80 | 59.42 | 59.60 | 3,205 | +0.66(+1.12%) |
Feb 29, 2012 | 59.97 | 59.97 | 58.77 | 58.94 | 4,165 | -0.17(-0.29%) |
Feb 28, 2012 | 59.18 | 59.70 | 59.11 | 59.11 | 2,570 | -0.69(-1.15%) |
Feb 27, 2012 | 59.68 | 60.40 | 59.45 | 59.80 | 3,431 | +0.04(+0.07%) |
Feb 24, 2012 | 59.98 | 60.43 | 59.75 | 59.76 | 4,088 | -0.43(-0.71%) |
Feb 23, 2012 | 60.49 | 60.49 | 59.94 | 60.19 | 15,028 | +2.27(+3.92%) |
Feb 22, 2012 | 57.97 | 58.20 | 57.76 | 57.92 | 3,159 | -1.17(-1.98%) |
Feb 21, 2012 | 59.85 | 59.85 | 59.09 | 59.09 | 6,916 | +0.76(+1.30%) |
Feb 17, 2012 | 58.75 | 58.75 | 58.30 | 58.33 | 4,271 | +0.57(+0.99%) |
Feb 16, 2012 | 56.85 | 58.52 | 56.85 | 57.76 | 8,114 | +0.71(+1.24%) |
Feb 15, 2012 | 57.95 | 58.11 | 57.05 | 57.05 | 5,113 | +0.10(+0.18%) |
Feb 14, 2012 | 57.33 | 57.58 | 56.95 | 56.95 | 765 | +0.08(+0.14%) |
Feb 13, 2012 | 57.38 | 57.44 | 56.86 | 56.87 | 1,339 | +0.58(+1.03%) |
Feb 10, 2012 | 56.47 | 56.82 | 56.29 | 56.29 | 3,367 | -1.79(-3.08%) |
Feb 09, 2012 | 58.82 | 58.82 | 57.94 | 58.08 | 3,371 | -0.23(-0.39%) |
Feb 08, 2012 | 58.36 | 58.70 | 58.06 | 58.31 | 5,147 | +0.00(+0.00%) |
Feb 07, 2012 | 57.52 | 58.33 | 57.38 | 58.31 | 3,533 | +1.40(+2.46%) |
Feb 06, 2012 | 56.98 | 57.50 | 56.91 | 56.91 | 3,934 | -0.04(-0.07%) |
Feb 03, 2012 | 56.96 | 57.20 | 56.95 | 56.95 | 1,955 | +0.64(+1.14%) |
Feb 02, 2012 | 56.31 | 56.83 | 56.27 | 56.31 | 1,821 | +0.21(+0.37%) |