Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 78.03 | 78.03 | 76.07 | 76.36 | 120,653 | -1.94(-2.47%) |
Dec 28, 2012 | 78.32 | 78.52 | 77.91 | 78.30 | 24,479 | +0.44(+0.57%) |
Dec 27, 2012 | 77.55 | 78.46 | 77.12 | 77.86 | 104,806 | +0.43(+0.55%) |
Dec 26, 2012 | 76.99 | 77.51 | 76.99 | 77.43 | 57,533 | +0.31(+0.40%) |
Dec 24, 2012 | 76.98 | 77.13 | 76.76 | 77.12 | 26,478 | -0.16(-0.20%) |
Dec 21, 2012 | 77.32 | 77.41 | 76.80 | 77.28 | 30,635 | +1.24(+1.63%) |
Dec 20, 2012 | 76.74 | 76.74 | 75.50 | 76.04 | 32,754 | +0.18(+0.24%) |
Dec 19, 2012 | 75.86 | 76.47 | 75.73 | 75.86 | 44,370 | +0.48(+0.64%) |
Dec 18, 2012 | 76.41 | 76.52 | 74.90 | 75.38 | 57,131 | -1.36(-1.78%) |
Dec 17, 2012 | 78.30 | 78.30 | 76.72 | 76.74 | 55,058 | -1.60(-2.04%) |
Dec 14, 2012 | 77.97 | 78.38 | 77.95 | 78.34 | 15,045 | +0.84(+1.08%) |
Dec 13, 2012 | 76.97 | 77.82 | 76.97 | 77.50 | 25,016 | -0.04(-0.05%) |
Dec 12, 2012 | 78.55 | 78.99 | 77.48 | 77.54 | 46,465 | -1.24(-1.57%) |
Dec 11, 2012 | 78.98 | 79.06 | 78.65 | 78.78 | 20,709 | -0.95(-1.19%) |
Dec 10, 2012 | 79.73 | 79.83 | 79.37 | 79.73 | 32,646 | +0.47(+0.59%) |
Dec 07, 2012 | 79.26 | 79.75 | 79.18 | 79.26 | 46,413 | -1.04(-1.29%) |
Dec 06, 2012 | 80.44 | 80.69 | 80.17 | 80.30 | 21,015 | +0.25(+0.31%) |
Dec 05, 2012 | 80.18 | 80.18 | 79.93 | 80.05 | 9,343 | -0.08(-0.09%) |
Dec 04, 2012 | 79.75 | 80.12 | 79.51 | 80.12 | 44,885 | +0.91(+1.15%) |
Nov 30, 2012 | 80.05 | 80.05 | 79.15 | 79.21 | 8,596 | -0.48(-0.60%) |
Nov 29, 2012 | 79.29 | 79.73 | 79.13 | 79.69 | 7,126 | -0.14(-0.18%) |
Nov 28, 2012 | 80.47 | 80.74 | 79.70 | 79.83 | 37,747 | +0.01(+0.02%) |
Nov 27, 2012 | 80.19 | 80.19 | 79.48 | 79.82 | 68,401 | +0.25(+0.31%) |
Nov 26, 2012 | 80.01 | 80.03 | 79.41 | 79.57 | 23,461 | +0.76(+0.96%) |
Nov 23, 2012 | 79.10 | 79.19 | 78.82 | 78.82 | 15,871 | -0.29(-0.36%) |
Nov 21, 2012 | 78.97 | 79.15 | 78.68 | 79.10 | 14,111 | +0.11(+0.13%) |
Nov 20, 2012 | 79.93 | 80.17 | 79.00 | 79.00 | 55,605 | -1.33(-1.65%) |
Nov 19, 2012 | 80.10 | 80.40 | 79.73 | 80.32 | 40,687 | -0.47(-0.58%) |
Nov 16, 2012 | 80.78 | 81.67 | 80.78 | 80.79 | 24,168 | -0.39(-0.48%) |
Nov 15, 2012 | 80.62 | 81.42 | 80.46 | 81.18 | 27,270 | -0.07(-0.09%) |
Nov 14, 2012 | 80.44 | 81.25 | 80.28 | 81.25 | 45,073 | +0.04(+0.05%) |
Nov 13, 2012 | 80.78 | 81.22 | 80.67 | 81.22 | 100,193 | +0.63(+0.78%) |
Nov 12, 2012 | 80.46 | 81.02 | 80.44 | 80.58 | 32,865 | +0.17(+0.22%) |
Nov 09, 2012 | 80.22 | 80.56 | 79.71 | 80.41 | 53,704 | +0.13(+0.16%) |
Nov 08, 2012 | 78.20 | 80.32 | 78.00 | 80.28 | 71,619 | +1.84(+2.34%) |
Nov 07, 2012 | 78.52 | 78.92 | 78.29 | 78.44 | 54,504 | +1.87(+2.44%) |
Nov 06, 2012 | 77.21 | 77.52 | 76.57 | 76.57 | 21,723 | -0.97(-1.25%) |
Nov 05, 2012 | 77.71 | 77.91 | 77.50 | 77.54 | 38,369 | +0.61(+0.79%) |
Nov 02, 2012 | 76.02 | 77.01 | 76.02 | 76.93 | 28,296 | -0.15(-0.19%) |
Nov 01, 2012 | 77.43 | 77.68 | 76.92 | 77.08 | 87,499 | -0.74(-0.95%) |
Oct 31, 2012 | 77.03 | 78.06 | 76.94 | 77.82 | 31,840 | +0.75(+0.97%) |
Oct 26, 2012 | 75.96 | 77.07 | 77.07 | 77.07 | 36,958 | +1.53(+2.02%) |
Oct 25, 2012 | 75.33 | 76.16 | 75.14 | 75.55 | 41,857 | -0.63(-0.82%) |
Oct 24, 2012 | 76.58 | 76.91 | 76.17 | 76.17 | 45,765 | -1.12(-1.46%) |
Oct 23, 2012 | 76.60 | 77.37 | 76.60 | 77.30 | 97,870 | +1.24(+1.63%) |
Oct 19, 2012 | 74.79 | 76.38 | 74.79 | 76.06 | 12,532 | +1.36(+1.82%) |
Oct 18, 2012 | 75.65 | 75.98 | 74.38 | 74.70 | 20,456 | -0.65(-0.86%) |
Oct 17, 2012 | 75.63 | 75.63 | 75.07 | 75.35 | 27,597 | -1.09(-1.43%) |
Oct 16, 2012 | 77.15 | 77.22 | 76.36 | 76.45 | 14,493 | -1.41(-1.81%) |
Oct 15, 2012 | 78.07 | 78.33 | 77.85 | 77.86 | 12,639 | -0.41(-0.53%) |
Oct 12, 2012 | 78.32 | 78.85 | 78.03 | 78.27 | 15,208 | +0.29(+0.38%) |
Oct 11, 2012 | 76.37 | 77.98 | 76.28 | 77.98 | 28,830 | +0.77(+1.00%) |
Oct 10, 2012 | 75.75 | 77.21 | 75.75 | 77.21 | 21,730 | +1.07(+1.40%) |
Oct 09, 2012 | 75.85 | 76.44 | 75.76 | 76.14 | 72,329 | -0.22(-0.29%) |
Oct 08, 2012 | 76.26 | 76.43 | 76.05 | 76.36 | 21,819 | +0.92(+1.22%) |
Oct 05, 2012 | 75.82 | 75.87 | 75.32 | 75.44 | 38,998 | -1.66(-2.16%) |
Oct 04, 2012 | 77.97 | 78.28 | 76.93 | 77.10 | 22,786 | -1.35(-1.71%) |
Oct 03, 2012 | 78.18 | 78.54 | 77.90 | 78.45 | 21,642 | +0.02(+0.03%) |
Oct 02, 2012 | 78.21 | 78.67 | 78.21 | 78.43 | 17,087 | -0.26(-0.33%) |
Oct 01, 2012 | 78.33 | 78.73 | 77.76 | 78.68 | 46,210 | +0.56(+0.71%) |
Sep 28, 2012 | 78.64 | 79.11 | 77.82 | 78.13 | 24,184 | +0.01(+0.02%) |
Sep 27, 2012 | 78.63 | 78.67 | 77.83 | 78.12 | 27,163 | -0.97(-1.23%) |
Sep 26, 2012 | 78.72 | 79.09 | 78.55 | 79.09 | 49,604 | +1.35(+1.74%) |
Sep 25, 2012 | 76.85 | 77.75 | 76.29 | 77.74 | 29,221 | +1.11(+1.45%) |
Sep 24, 2012 | 76.32 | 76.81 | 76.32 | 76.63 | 17,723 | +0.88(+1.17%) |
Sep 21, 2012 | 75.05 | 75.75 | 74.94 | 75.75 | 11,153 | +0.09(+0.11%) |
Sep 20, 2012 | 76.41 | 76.41 | 75.45 | 75.66 | 29,100 | +0.26(+0.35%) |
Sep 19, 2012 | 75.41 | 75.43 | 74.87 | 75.40 | 74,578 | +0.98(+1.32%) |
Sep 18, 2012 | 75.05 | 75.05 | 74.21 | 74.42 | 45,337 | +0.56(+0.76%) |
Sep 17, 2012 | 73.13 | 74.06 | 73.13 | 73.85 | 111,708 | +1.10(+1.51%) |
Sep 14, 2012 | 73.95 | 74.21 | 72.61 | 72.76 | 263,515 | -2.92(-3.85%) |
Sep 13, 2012 | 76.55 | 77.12 | 75.02 | 75.67 | 127,098 | -0.79(-1.03%) |
Sep 12, 2012 | 76.66 | 76.70 | 76.09 | 76.46 | 32,636 | -1.31(-1.68%) |
Sep 11, 2012 | 78.34 | 78.34 | 77.58 | 77.77 | 99,197 | -0.63(-0.81%) |
Sep 10, 2012 | 77.75 | 78.40 | 77.72 | 78.40 | 33,787 | +0.02(+0.02%) |
Sep 07, 2012 | 80.11 | 80.11 | 78.13 | 78.38 | 52,750 | -0.51(-0.64%) |
Sep 06, 2012 | 79.59 | 79.76 | 78.87 | 78.89 | 33,832 | -1.96(-2.42%) |
Sep 05, 2012 | 81.26 | 81.32 | 80.69 | 80.85 | 47,838 | -0.74(-0.91%) |
Sep 04, 2012 | 80.97 | 81.77 | 80.97 | 81.59 | 75,744 | +0.19(+0.23%) |
Aug 31, 2012 | 79.95 | 81.58 | 79.55 | 81.41 | 14,613 | +1.49(+1.87%) |
Aug 30, 2012 | 80.21 | 80.38 | 79.76 | 79.91 | 24,881 | +0.58(+0.73%) |
Aug 29, 2012 | 79.70 | 79.70 | 79.08 | 79.33 | 14,755 | -0.15(-0.20%) |
Aug 27, 2012 | 79.23 | 79.81 | 79.23 | 79.49 | 60,893 | +0.68(+0.87%) |
Aug 24, 2012 | 79.57 | 79.64 | 78.75 | 78.80 | 52,739 | -0.16(-0.20%) |
Aug 23, 2012 | 78.89 | 79.22 | 78.67 | 78.96 | 71,099 | +0.40(+0.51%) |
Aug 22, 2012 | 77.83 | 78.56 | 77.53 | 78.56 | 119,929 | +1.95(+2.54%) |
Aug 21, 2012 | 75.77 | 76.68 | 74.95 | 76.61 | 200,714 | +0.57(+0.75%) |
Aug 20, 2012 | 75.78 | 76.40 | 75.78 | 76.04 | 51,493 | +0.12(+0.16%) |
Aug 17, 2012 | 75.65 | 76.38 | 75.65 | 75.92 | 27,306 | +0.62(+0.82%) |
Aug 16, 2012 | 76.43 | 76.79 | 74.93 | 75.30 | 95,573 | -1.01(-1.32%) |
Aug 15, 2012 | 77.40 | 77.53 | 76.16 | 76.31 | 154,878 | -1.72(-2.21%) |
Aug 14, 2012 | 78.29 | 78.62 | 77.98 | 78.03 | 91,681 | -1.69(-2.12%) |
Aug 13, 2012 | 80.39 | 80.51 | 79.72 | 79.72 | 28,014 | -0.09(-0.12%) |
Aug 10, 2012 | 80.42 | 80.45 | 79.80 | 79.81 | 32,489 | +0.58(+0.73%) |
Aug 09, 2012 | 78.90 | 79.42 | 78.46 | 79.24 | 33,718 | -0.33(-0.41%) |
Aug 08, 2012 | 80.48 | 80.63 | 79.39 | 79.57 | 43,901 | -0.57(-0.71%) |
Aug 07, 2012 | 80.29 | 80.35 | 79.73 | 80.14 | 38,063 | -1.41(-1.73%) |
Aug 06, 2012 | 81.78 | 82.21 | 81.51 | 81.55 | 25,926 | -0.02(-0.03%) |
Aug 03, 2012 | 82.08 | 82.08 | 80.90 | 81.57 | 51,581 | -2.01(-2.41%) |
Aug 02, 2012 | 83.72 | 84.63 | 83.23 | 83.59 | 82,673 | +0.70(+0.85%) |
Aug 01, 2012 | 82.99 | 83.73 | 82.17 | 82.89 | 59,513 | -0.65(-0.77%) |
Jul 31, 2012 | 83.54 | 83.64 | 82.56 | 83.53 | 34,340 | +0.55(+0.66%) |
Jul 30, 2012 | 82.16 | 83.08 | 82.10 | 82.98 | 23,453 | +0.58(+0.71%) |
Jul 27, 2012 | 83.59 | 83.65 | 80.65 | 82.40 | 82,173 | -2.31(-2.73%) |
Jul 26, 2012 | 85.11 | 85.29 | 84.67 | 84.71 | 25,066 | -0.86(-1.00%) |
Jul 25, 2012 | 85.43 | 85.92 | 85.24 | 85.57 | 29,619 | -0.05(-0.06%) |
Jul 24, 2012 | 84.16 | 85.74 | 84.11 | 85.62 | 48,803 | +1.15(+1.37%) |
Jul 23, 2012 | 85.09 | 85.19 | 84.29 | 84.47 | 64,282 | +0.99(+1.19%) |
Jul 20, 2012 | 83.18 | 83.75 | 83.18 | 83.47 | 27,374 | +1.28(+1.56%) |
Jul 19, 2012 | 84.53 | 84.53 | 81.88 | 82.19 | 46,254 | -0.49(-0.59%) |
Jul 18, 2012 | 83.14 | 83.14 | 82.49 | 82.68 | 29,358 | -0.11(-0.13%) |
Jul 17, 2012 | 83.12 | 83.67 | 82.49 | 82.79 | 41,914 | -0.84(-1.01%) |
Jul 16, 2012 | 84.34 | 84.36 | 83.50 | 83.63 | 65,709 | +0.60(+0.72%) |
Jul 13, 2012 | 83.03 | 83.09 | 82.44 | 83.03 | 29,321 | -0.24(-0.29%) |
Jul 12, 2012 | 82.94 | 83.38 | 82.74 | 83.27 | 23,894 | +0.93(+1.13%) |
Jul 11, 2012 | 82.44 | 82.89 | 81.88 | 82.34 | 37,919 | -0.01(-0.01%) |
Jul 10, 2012 | 81.53 | 82.43 | 81.53 | 82.35 | 32,062 | +0.52(+0.64%) |
Jul 09, 2012 | 81.15 | 81.98 | 80.89 | 81.82 | 65,298 | +1.14(+1.41%) |
Jul 06, 2012 | 80.19 | 80.91 | 80.19 | 80.68 | 20,493 | +1.07(+1.34%) |
Jul 05, 2012 | 79.10 | 80.20 | 79.10 | 79.62 | 54,041 | +0.58(+0.73%) |
Jul 03, 2012 | 79.93 | 79.93 | 79.00 | 79.04 | 111,963 | -1.07(-1.33%) |
Jul 02, 2012 | 79.18 | 80.87 | 79.16 | 80.11 | 76,611 | +1.17(+1.48%) |
Jun 29, 2012 | 78.66 | 79.32 | 78.51 | 78.94 | 106,882 | -1.66(-2.06%) |
Jun 28, 2012 | 80.98 | 81.08 | 80.57 | 80.60 | 40,155 | +0.27(+0.34%) |
Jun 27, 2012 | 80.23 | 80.44 | 80.02 | 80.33 | 15,777 | +0.06(+0.07%) |
Jun 26, 2012 | 79.81 | 80.63 | 79.76 | 80.27 | 60,976 | -0.36(-0.45%) |
Jun 25, 2012 | 79.88 | 80.68 | 79.88 | 80.63 | 74,236 | +1.70(+2.16%) |
Jun 22, 2012 | 79.71 | 80.16 | 78.86 | 78.93 | 47,676 | -1.46(-1.82%) |
Jun 21, 2012 | 79.68 | 80.82 | 79.55 | 80.39 | 55,987 | +0.99(+1.25%) |
Jun 20, 2012 | 78.16 | 79.75 | 77.54 | 79.40 | 100,895 | +0.33(+0.42%) |
Jun 19, 2012 | 79.92 | 79.92 | 78.85 | 79.07 | 44,267 | -1.30(-1.61%) |
Jun 18, 2012 | 80.58 | 80.73 | 79.85 | 80.37 | 70,882 | +0.46(+0.58%) |
Jun 15, 2012 | 80.08 | 80.28 | 79.55 | 79.91 | 70,942 | +0.62(+0.78%) |
Jun 14, 2012 | 79.52 | 79.64 | 78.98 | 79.28 | 37,653 | -0.14(-0.17%) |
Jun 13, 2012 | 78.29 | 79.78 | 77.95 | 79.42 | 39,345 | +1.08(+1.38%) |
Jun 12, 2012 | 78.56 | 79.07 | 78.22 | 78.33 | 28,227 | -0.92(-1.17%) |
Jun 11, 2012 | 78.20 | 79.47 | 78.19 | 79.26 | 47,766 | +0.73(+0.93%) |
Jun 08, 2012 | 80.24 | 80.42 | 77.93 | 78.53 | 34,068 | -0.22(-0.28%) |
Jun 07, 2012 | 78.35 | 79.04 | 78.01 | 78.75 | 72,203 | -0.02(-0.02%) |
Jun 06, 2012 | 81.19 | 81.19 | 78.64 | 78.77 | 182,886 | -2.33(-2.88%) |
Jun 05, 2012 | 82.04 | 82.04 | 81.08 | 81.11 | 85,479 | -1.95(-2.34%) |
Jun 04, 2012 | 82.80 | 83.63 | 82.44 | 83.05 | 82,323 | -0.49(-0.59%) |
Jun 01, 2012 | 82.24 | 83.63 | 82.09 | 83.55 | 140,088 | +2.81(+3.48%) |
May 31, 2012 | 80.08 | 82.35 | 80.08 | 80.74 | 202,189 | +1.24(+1.57%) |
May 30, 2012 | 78.91 | 79.82 | 78.85 | 79.49 | 45,207 | +3.02(+3.96%) |
May 29, 2012 | 77.15 | 77.16 | 76.47 | 76.47 | 22,828 | -0.31(-0.41%) |
May 25, 2012 | 77.00 | 77.32 | 76.72 | 76.78 | 37,621 | +0.29(+0.38%) |
May 24, 2012 | 76.73 | 77.04 | 76.37 | 76.49 | 71,389 | -0.59(-0.76%) |
May 23, 2012 | 77.01 | 77.95 | 77.01 | 77.08 | 60,925 | +0.88(+1.16%) |
May 22, 2012 | 76.41 | 76.54 | 75.65 | 76.20 | 148,303 | -1.29(-1.67%) |
May 21, 2012 | 77.62 | 77.99 | 77.31 | 77.49 | 74,945 | -0.41(-0.53%) |
May 18, 2012 | 76.62 | 78.02 | 76.54 | 77.90 | 42,374 | +0.29(+0.37%) |
May 17, 2012 | 75.77 | 77.62 | 75.63 | 77.61 | 70,447 | +2.15(+2.84%) |
May 16, 2012 | 74.54 | 75.66 | 74.17 | 75.47 | 124,441 | +0.11(+0.15%) |
May 15, 2012 | 74.52 | 75.41 | 74.17 | 75.36 | 226,906 | +0.98(+1.32%) |
May 14, 2012 | 74.10 | 74.83 | 74.10 | 74.38 | 100,488 | +1.37(+1.88%) |
May 11, 2012 | 73.00 | 73.21 | 72.69 | 73.01 | 21,860 | +0.85(+1.18%) |
May 10, 2012 | 71.60 | 72.23 | 71.18 | 72.16 | 43,619 | -0.46(-0.64%) |
May 09, 2012 | 73.18 | 73.18 | 72.08 | 72.62 | 34,840 | +0.36(+0.49%) |
May 08, 2012 | 72.38 | 73.01 | 72.26 | 72.26 | 63,283 | +0.28(+0.39%) |
May 07, 2012 | 71.96 | 72.21 | 71.79 | 71.98 | 231,888 | +0.46(+0.65%) |
May 04, 2012 | 71.25 | 71.61 | 71.19 | 71.52 | 51,648 | +0.49(+0.69%) |
May 03, 2012 | 70.80 | 71.02 | 70.79 | 71.02 | 30,407 | +0.14(+0.19%) |
May 02, 2012 | 70.65 | 71.02 | 70.34 | 70.89 | 11,069 | +0.68(+0.97%) |
May 01, 2012 | 71.07 | 71.07 | 69.76 | 70.20 | 19,068 | -0.57(-0.80%) |
Apr 30, 2012 | 71.11 | 71.23 | 70.70 | 70.77 | 8,635 | +0.10(+0.15%) |
Apr 27, 2012 | 70.66 | 70.76 | 70.39 | 70.67 | 14,177 | +0.00(+0.00%) |
Apr 26, 2012 | 70.75 | 70.95 | 70.06 | 70.67 | 46,025 | +0.69(+0.99%) |
Apr 25, 2012 | 69.75 | 70.59 | 69.56 | 69.98 | 24,863 | -0.80(-1.13%) |
Apr 24, 2012 | 71.19 | 71.24 | 70.59 | 70.78 | 51,205 | -0.71(-0.99%) |
Apr 23, 2012 | 71.56 | 71.85 | 71.29 | 71.48 | 30,737 | +0.83(+1.17%) |
Apr 20, 2012 | 70.23 | 70.66 | 70.01 | 70.66 | 16,210 | +0.04(+0.06%) |
Apr 19, 2012 | 70.84 | 71.01 | 70.62 | 70.62 | 9,730 | -0.02(-0.03%) |
Apr 18, 2012 | 70.68 | 70.71 | 70.41 | 70.63 | 4,673 | +0.23(+0.33%) |
Apr 17, 2012 | 70.03 | 70.55 | 69.91 | 70.40 | 11,366 | -0.11(-0.16%) |
Apr 16, 2012 | 70.52 | 71.15 | 70.43 | 70.51 | 18,586 | +0.23(+0.33%) |
Apr 13, 2012 | 69.78 | 70.48 | 69.78 | 70.28 | 19,727 | +1.57(+2.29%) |
Apr 12, 2012 | 69.38 | 69.45 | 68.63 | 68.71 | 24,213 | -0.78(-1.12%) |
Apr 11, 2012 | 69.38 | 69.61 | 69.05 | 69.48 | 26,855 | -0.95(-1.35%) |
Apr 10, 2012 | 69.49 | 70.70 | 69.49 | 70.43 | 31,344 | +1.04(+1.50%) |
Apr 09, 2012 | 69.05 | 69.58 | 69.00 | 69.39 | 75,919 | +2.52(+3.77%) |
Apr 05, 2012 | 66.96 | 67.06 | 66.51 | 66.87 | 96,579 | +0.81(+1.22%) |
Apr 04, 2012 | 66.35 | 66.35 | 65.51 | 66.06 | 16,435 | +1.02(+1.57%) |
Apr 03, 2012 | 67.28 | 67.28 | 64.97 | 65.04 | 22,493 | -1.42(-2.14%) |
Apr 02, 2012 | 67.11 | 67.31 | 66.38 | 66.46 | 16,070 | +0.15(+0.22%) |
Mar 30, 2012 | 67.95 | 67.95 | 66.09 | 66.32 | 29,342 | -1.33(-1.97%) |
Mar 29, 2012 | 67.79 | 67.79 | 67.40 | 67.65 | 12,143 | +0.62(+0.93%) |
Mar 28, 2012 | 66.56 | 67.41 | 66.56 | 67.02 | 14,698 | -0.17(-0.26%) |
Mar 27, 2012 | 67.03 | 67.34 | 66.88 | 67.20 | 301,711 | +0.12(+0.17%) |
Mar 26, 2012 | 66.94 | 67.18 | 66.00 | 67.08 | 12,642 | -0.21(-0.31%) |
Mar 23, 2012 | 66.80 | 67.50 | 66.80 | 67.29 | 31,412 | +0.91(+1.36%) |
Mar 22, 2012 | 66.52 | 66.62 | 66.15 | 66.38 | 64,755 | +0.18(+0.28%) |
Mar 21, 2012 | 65.15 | 66.32 | 65.15 | 66.20 | 25,035 | +1.19(+1.83%) |
Mar 20, 2012 | 64.53 | 65.14 | 64.49 | 65.01 | 48,233 | +0.41(+0.63%) |
Mar 19, 2012 | 65.68 | 65.70 | 64.19 | 64.60 | 82,893 | -1.03(-1.57%) |
Mar 16, 2012 | 64.82 | 65.65 | 64.50 | 65.62 | 166,284 | +0.31(+0.47%) |
Mar 15, 2012 | 65.18 | 65.88 | 65.18 | 65.32 | 30,050 | -0.18(-0.27%) |
Mar 14, 2012 | 66.82 | 66.87 | 65.31 | 65.50 | 104,097 | -2.66(-3.90%) |
Mar 13, 2012 | 68.96 | 69.24 | 67.84 | 68.16 | 35,615 | -1.60(-2.30%) |
Mar 12, 2012 | 69.94 | 70.28 | 69.71 | 69.76 | 6,763 | +0.18(+0.25%) |
Mar 09, 2012 | 69.21 | 69.58 | 68.78 | 69.58 | 14,692 | +0.03(+0.04%) |
Mar 08, 2012 | 69.85 | 70.17 | 69.48 | 69.55 | 26,325 | -1.01(-1.43%) |
Mar 07, 2012 | 71.10 | 71.10 | 70.37 | 70.56 | 70,038 | -0.42(-0.59%) |
Mar 06, 2012 | 70.91 | 71.51 | 70.77 | 70.98 | 68,951 | +1.18(+1.69%) |
Mar 05, 2012 | 70.46 | 70.65 | 69.79 | 69.80 | 6,238 | -0.66(-0.94%) |
Mar 02, 2012 | 70.17 | 70.86 | 70.17 | 70.46 | 12,346 | +0.96(+1.38%) |
Mar 01, 2012 | 69.82 | 70.02 | 69.21 | 69.50 | 12,135 | -1.52(-2.14%) |
Feb 29, 2012 | 70.96 | 71.31 | 70.16 | 71.02 | 49,716 | -0.01(-0.02%) |
Feb 28, 2012 | 71.92 | 72.03 | 70.96 | 71.04 | 12,947 | -0.73(-1.01%) |
Feb 27, 2012 | 71.38 | 71.85 | 71.15 | 71.76 | 26,996 | +1.24(+1.76%) |
Feb 24, 2012 | 70.24 | 70.78 | 70.18 | 70.52 | 43,948 | +0.66(+0.95%) |
Feb 23, 2012 | 69.41 | 70.04 | 69.29 | 69.86 | 36,068 | -0.06(-0.09%) |
Feb 22, 2012 | 69.02 | 69.92 | 69.02 | 69.92 | 62,757 | +1.55(+2.27%) |
Feb 21, 2012 | 68.80 | 68.98 | 68.05 | 68.37 | 193,754 | -1.17(-1.68%) |
Feb 17, 2012 | 69.04 | 69.54 | 68.86 | 69.54 | 30,189 | -0.11(-0.16%) |
Feb 16, 2012 | 70.45 | 70.45 | 69.19 | 69.65 | 10,797 | -0.62(-0.89%) |
Feb 15, 2012 | 70.63 | 70.91 | 70.27 | 70.27 | 41,307 | -0.11(-0.16%) |
Feb 14, 2012 | 70.36 | 70.94 | 70.13 | 70.38 | 158,865 | +0.22(+0.32%) |
Feb 13, 2012 | 69.61 | 70.28 | 69.45 | 70.16 | 100,828 | +0.16(+0.23%) |
Feb 10, 2012 | 69.88 | 70.25 | 69.67 | 70.00 | 97,286 | +1.32(+1.92%) |
Feb 09, 2012 | 69.40 | 69.40 | 68.00 | 68.68 | 99,687 | -1.16(-1.67%) |
Feb 08, 2012 | 69.53 | 70.04 | 69.35 | 69.85 | 18,003 | +0.23(+0.33%) |
Feb 07, 2012 | 69.91 | 69.97 | 69.24 | 69.62 | 24,072 | -1.22(-1.73%) |
Feb 06, 2012 | 69.96 | 70.94 | 69.64 | 70.84 | 30,261 | +0.88(+1.26%) |
Feb 03, 2012 | 69.63 | 69.96 | 69.34 | 69.96 | 63,502 | -1.97(-2.74%) |
Feb 02, 2012 | 72.12 | 72.33 | 71.73 | 71.93 | 74,676 | -0.46(-0.64%) |
Feb 01, 2012 | 72.93 | 72.93 | 71.98 | 72.39 | 68,315 | -1.04(-1.42%) |
Jan 31, 2012 | 72.16 | 73.69 | 72.11 | 73.43 | 37,541 | +1.09(+1.50%) |
Jan 30, 2012 | 72.77 | 73.10 | 72.26 | 72.35 | 77,042 | +1.13(+1.59%) |
Jan 27, 2012 | 70.78 | 71.32 | 70.00 | 71.21 | 61,503 | +0.50(+0.70%) |
Jan 26, 2012 | 69.53 | 70.72 | 69.35 | 70.72 | 63,962 | +1.46(+2.11%) |
Jan 25, 2012 | 69.43 | 71.08 | 69.26 | 69.26 | 40,104 | -0.45(-0.64%) |
Jan 24, 2012 | 70.03 | 70.03 | 69.32 | 69.70 | 28,183 | -0.07(-0.10%) |
Jan 23, 2012 | 69.62 | 69.92 | 69.06 | 69.77 | 25,014 | -0.78(-1.11%) |
Jan 20, 2012 | 71.17 | 71.21 | 70.36 | 70.55 | 78,287 | -1.18(-1.65%) |
Jan 19, 2012 | 72.58 | 72.77 | 71.30 | 71.73 | 34,062 | -1.58(-2.16%) |
Jan 18, 2012 | 74.56 | 74.59 | 73.21 | 73.32 | 32,477 | -1.24(-1.67%) |
Jan 17, 2012 | 74.12 | 74.63 | 74.00 | 74.56 | 54,724 | +0.44(+0.59%) |
Jan 13, 2012 | 74.11 | 74.66 | 73.77 | 74.12 | 54,898 | +1.22(+1.68%) |
Jan 12, 2012 | 73.02 | 73.19 | 72.50 | 72.89 | 47,417 | +0.00(+0.00%) |
Jan 11, 2012 | 72.77 | 73.28 | 72.55 | 72.89 | 107,209 | +0.85(+1.18%) |
Jan 10, 2012 | 71.29 | 72.37 | 71.29 | 72.04 | 79,757 | -0.13(-0.18%) |
Jan 09, 2012 | 72.00 | 72.88 | 71.93 | 72.17 | 36,650 | -0.01(-0.01%) |
Jan 06, 2012 | 71.28 | 72.45 | 71.24 | 72.18 | 21,717 | +0.59(+0.83%) |
Jan 05, 2012 | 71.72 | 72.93 | 71.35 | 71.59 | 117,341 | -0.31(-0.43%) |