Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 76.45 | 77.15 | 76.36 | 77.07 | 42,900,148 | +0.52(+0.69%) |
Jan 30, 2013 | 77.40 | 77.44 | 76.30 | 76.54 | 45,665,076 | -0.93(-1.20%) |
Jan 29, 2013 | 77.39 | 77.56 | 77.13 | 77.47 | 43,068,840 | +0.04(+0.06%) |
Jan 28, 2013 | 77.44 | 77.62 | 76.89 | 77.43 | 49,541,740 | +0.05(+0.07%) |
Jan 25, 2013 | 77.19 | 77.38 | 76.82 | 77.38 | 40,242,708 | +0.56(+0.73%) |
Jan 24, 2013 | 76.70 | 77.30 | 76.51 | 76.82 | 46,279,932 | +0.25(+0.33%) |
Jan 23, 2013 | 76.77 | 76.81 | 76.49 | 76.57 | 38,121,524 | -0.18(-0.24%) |
Jan 22, 2013 | 76.26 | 76.79 | 76.03 | 76.75 | 36,716,476 | +0.55(+0.72%) |
Jan 18, 2013 | 76.00 | 76.24 | 75.80 | 76.20 | 27,033,822 | +0.22(+0.28%) |
Jan 17, 2013 | 75.63 | 76.14 | 75.56 | 75.98 | 39,776,120 | +0.70(+0.93%) |
Jan 16, 2013 | 75.34 | 75.49 | 75.10 | 75.28 | 24,272,240 | -0.22(-0.30%) |
Jan 15, 2013 | 74.70 | 75.61 | 74.67 | 75.51 | 40,339,600 | +0.33(+0.43%) |
Jan 14, 2013 | 74.98 | 75.29 | 74.89 | 75.18 | 28,306,340 | +0.04(+0.06%) |
Jan 11, 2013 | 75.19 | 75.31 | 74.85 | 75.14 | 31,759,200 | -0.11(-0.15%) |
Jan 10, 2013 | 75.37 | 75.44 | 74.80 | 75.25 | 46,208,340 | +0.17(+0.23%) |
Jan 09, 2013 | 74.86 | 75.15 | 74.81 | 75.08 | 31,878,982 | +0.36(+0.49%) |
Jan 08, 2013 | 74.74 | 74.85 | 74.32 | 74.72 | 27,618,220 | -0.05(-0.07%) |
Jan 07, 2013 | 74.67 | 74.91 | 74.52 | 74.77 | 27,540,348 | -0.28(-0.38%) |
Jan 04, 2013 | 74.85 | 75.22 | 74.55 | 75.05 | 34,701,252 | +0.55(+0.74%) |
Jan 03, 2013 | 74.72 | 75.09 | 74.30 | 74.50 | 53,309,212 | -0.17(-0.23%) |
Jan 02, 2013 | 74.32 | 74.77 | 72.54 | 74.67 | 135,292,064 | +2.14(+2.94%) |
Dec 31, 2012 | 71.11 | 72.63 | 70.85 | 72.54 | 77,568,984 | +1.54(+2.17%) |
Dec 28, 2012 | 71.14 | 71.72 | 70.99 | 71.00 | 39,825,900 | -0.51(-0.71%) |
Dec 27, 2012 | 71.63 | 71.78 | 70.59 | 71.51 | 41,340,756 | -0.05(-0.07%) |
Dec 26, 2012 | 72.24 | 72.27 | 71.47 | 71.56 | 28,677,430 | -0.52(-0.72%) |
Dec 24, 2012 | 72.17 | 72.24 | 71.84 | 72.08 | 11,746,069 | -0.35(-0.49%) |
Dec 21, 2012 | 71.64 | 72.43 | 71.47 | 72.43 | 63,843,700 | -0.30(-0.41%) |
Dec 20, 2012 | 72.39 | 72.79 | 72.14 | 72.73 | 58,446,760 | +0.36(+0.50%) |
Dec 19, 2012 | 72.33 | 72.71 | 72.06 | 72.37 | 55,220,876 | +0.16(+0.22%) |
Dec 18, 2012 | 71.40 | 72.30 | 71.21 | 72.21 | 61,847,316 | +0.97(+1.37%) |
Dec 17, 2012 | 70.52 | 71.24 | 70.38 | 71.24 | 42,013,316 | +0.99(+1.41%) |
Dec 14, 2012 | 70.13 | 70.63 | 70.04 | 70.25 | 33,430,110 | -0.04(-0.06%) |
Dec 13, 2012 | 70.77 | 70.97 | 70.03 | 70.29 | 39,181,532 | -0.45(-0.64%) |
Dec 12, 2012 | 71.36 | 71.47 | 70.60 | 70.74 | 47,565,888 | -0.40(-0.56%) |
Dec 11, 2012 | 70.89 | 71.27 | 70.72 | 71.14 | 47,205,096 | +0.74(+1.05%) |
Dec 10, 2012 | 70.25 | 70.50 | 70.12 | 70.40 | 34,203,308 | +0.31(+0.44%) |
Dec 07, 2012 | 70.37 | 70.41 | 69.79 | 70.09 | 28,284,166 | +0.10(+0.15%) |
Dec 06, 2012 | 69.92 | 70.20 | 69.61 | 69.99 | 37,298,536 | +0.06(+0.08%) |
Dec 05, 2012 | 70.35 | 70.37 | 69.43 | 69.93 | 47,335,508 | -0.08(-0.12%) |
Dec 04, 2012 | 69.99 | 70.21 | 69.48 | 70.01 | 43,643,932 | +0.01(+0.01%) |
Nov 30, 2012 | 70.28 | 70.29 | 69.71 | 70.01 | 41,883,352 | -0.14(-0.19%) |
Nov 29, 2012 | 69.90 | 70.29 | 69.61 | 70.14 | 62,190,816 | +0.79(+1.14%) |
Nov 28, 2012 | 68.50 | 69.35 | 67.92 | 69.35 | 60,166,444 | +0.58(+0.84%) |
Nov 27, 2012 | 68.81 | 69.28 | 68.72 | 68.77 | 46,829,992 | -0.09(-0.12%) |
Nov 26, 2012 | 68.53 | 68.91 | 68.29 | 68.86 | 36,545,076 | +0.22(+0.32%) |
Nov 23, 2012 | 68.15 | 68.71 | 68.11 | 68.63 | 23,558,362 | +0.67(+0.99%) |
Nov 21, 2012 | 67.73 | 68.00 | 67.49 | 67.96 | 22,578,474 | +0.36(+0.53%) |
Nov 20, 2012 | 67.36 | 67.68 | 67.07 | 67.60 | 43,296,836 | +0.12(+0.18%) |
Nov 19, 2012 | 66.80 | 67.53 | 66.72 | 67.48 | 53,487,880 | +1.40(+2.12%) |
Nov 16, 2012 | 65.49 | 66.25 | 64.93 | 66.08 | 73,571,744 | +0.55(+0.83%) |
Nov 15, 2012 | 65.75 | 66.09 | 65.07 | 65.54 | 65,617,768 | -0.34(-0.52%) |
Nov 14, 2012 | 67.28 | 67.47 | 65.73 | 65.88 | 64,078,040 | -1.25(-1.86%) |
Nov 13, 2012 | 67.20 | 67.86 | 67.02 | 67.12 | 40,323,396 | -0.38(-0.57%) |
Nov 12, 2012 | 67.86 | 67.94 | 67.41 | 67.51 | 23,600,306 | -0.20(-0.29%) |
Nov 09, 2012 | 67.27 | 68.21 | 67.12 | 67.70 | 38,726,188 | +0.15(+0.21%) |
Nov 08, 2012 | 68.37 | 68.66 | 67.51 | 67.56 | 49,999,716 | -0.96(-1.41%) |
Nov 07, 2012 | 69.40 | 69.40 | 68.16 | 68.52 | 76,321,256 | -1.71(-2.43%) |
Nov 06, 2012 | 69.97 | 70.43 | 69.91 | 70.23 | 32,057,728 | +0.52(+0.75%) |
Nov 05, 2012 | 69.24 | 69.80 | 69.02 | 69.71 | 31,486,910 | +0.46(+0.66%) |
Nov 02, 2012 | 70.70 | 70.75 | 69.23 | 69.25 | 46,104,720 | -1.11(-1.57%) |
Nov 01, 2012 | 69.79 | 70.54 | 69.53 | 70.36 | 90,388,240 | +0.73(+1.05%) |
Oct 31, 2012 | 69.22 | 69.64 | 68.98 | 69.62 | 29,138,990 | +0.42(+0.60%) |
Oct 26, 2012 | 69.46 | 69.21 | 69.21 | 69.21 | 48,542,740 | -0.33(-0.48%) |
Oct 25, 2012 | 69.84 | 70.06 | 68.98 | 69.54 | 32,586,748 | +0.28(+0.41%) |
Oct 24, 2012 | 69.68 | 69.81 | 69.01 | 69.26 | 28,692,372 | -0.19(-0.27%) |
Oct 23, 2012 | 69.21 | 69.54 | 68.60 | 69.44 | 47,762,768 | -0.37(-0.52%) |
Oct 19, 2012 | 70.66 | 70.69 | 69.49 | 69.81 | 62,805,924 | -1.44(-2.02%) |
Oct 18, 2012 | 71.59 | 71.77 | 71.18 | 71.25 | 36,851,740 | -0.39(-0.55%) |
Oct 17, 2012 | 71.15 | 71.77 | 71.01 | 71.64 | 41,582,652 | +0.64(+0.90%) |
Oct 16, 2012 | 70.86 | 71.10 | 70.69 | 71.01 | 34,276,344 | +0.52(+0.74%) |
Oct 15, 2012 | 70.23 | 70.48 | 69.73 | 70.48 | 40,348,316 | +0.46(+0.66%) |
Oct 12, 2012 | 70.57 | 70.81 | 69.86 | 70.02 | 37,339,040 | -0.57(-0.81%) |
Oct 11, 2012 | 70.88 | 71.17 | 70.45 | 70.60 | 45,700,280 | +0.26(+0.36%) |
Oct 10, 2012 | 70.51 | 70.65 | 70.09 | 70.34 | 38,064,216 | -0.11(-0.16%) |
Oct 09, 2012 | 71.32 | 71.39 | 70.31 | 70.45 | 52,994,656 | -0.84(-1.17%) |
Oct 08, 2012 | 71.32 | 71.56 | 71.12 | 71.29 | 24,694,388 | -0.45(-0.63%) |
Oct 05, 2012 | 72.14 | 72.71 | 71.51 | 71.74 | 48,048,624 | -0.09(-0.12%) |
Oct 04, 2012 | 71.61 | 71.87 | 70.96 | 71.82 | 50,798,912 | +0.49(+0.68%) |
Oct 03, 2012 | 71.59 | 71.83 | 70.94 | 71.34 | 45,219,608 | -0.20(-0.29%) |
Oct 02, 2012 | 71.77 | 71.85 | 71.11 | 71.54 | 30,240,434 | +0.14(+0.19%) |
Oct 01, 2012 | 71.61 | 72.11 | 71.06 | 71.41 | 51,242,652 | +0.24(+0.34%) |
Sep 28, 2012 | 71.46 | 71.64 | 71.01 | 71.17 | 51,524,472 | -0.51(-0.71%) |
Sep 27, 2012 | 71.21 | 71.94 | 70.85 | 71.68 | 38,987,260 | +0.77(+1.08%) |
Sep 26, 2012 | 71.52 | 71.59 | 70.66 | 70.91 | 49,438,028 | -0.45(-0.63%) |
Sep 25, 2012 | 72.86 | 72.93 | 71.29 | 71.36 | 87,617,464 | -1.04(-1.44%) |
Sep 24, 2012 | 72.40 | 72.86 | 72.16 | 72.40 | 64,056,812 | -0.24(-0.33%) |
Sep 21, 2012 | 73.10 | 73.13 | 72.62 | 72.64 | 45,702,820 | +0.26(+0.36%) |
Sep 20, 2012 | 72.34 | 72.56 | 71.89 | 72.38 | 41,124,644 | -0.32(-0.44%) |
Sep 19, 2012 | 73.02 | 73.09 | 72.56 | 72.70 | 34,535,992 | -0.13(-0.17%) |
Sep 18, 2012 | 72.85 | 72.98 | 72.52 | 72.83 | 38,831,044 | -0.24(-0.33%) |
Sep 17, 2012 | 73.05 | 73.25 | 72.70 | 73.07 | 35,525,860 | -0.34(-0.46%) |
Sep 14, 2012 | 72.95 | 73.88 | 72.92 | 73.41 | 54,196,348 | +0.68(+0.93%) |
Sep 13, 2012 | 71.91 | 73.19 | 71.53 | 72.73 | 81,729,112 | +0.94(+1.31%) |
Sep 12, 2012 | 71.78 | 71.92 | 71.28 | 71.78 | 35,018,172 | +0.37(+0.51%) |
Sep 11, 2012 | 71.27 | 71.84 | 71.22 | 71.42 | 39,001,812 | +0.15(+0.21%) |
Sep 10, 2012 | 71.52 | 71.75 | 71.19 | 71.27 | 36,100,508 | -0.32(-0.45%) |
Sep 07, 2012 | 71.25 | 71.71 | 71.11 | 71.59 | 37,679,648 | +0.53(+0.74%) |
Sep 06, 2012 | 70.16 | 71.32 | 70.11 | 71.06 | 54,532,772 | +1.28(+1.84%) |
Sep 05, 2012 | 69.84 | 70.10 | 69.54 | 69.78 | 41,376,312 | +0.02(+0.02%) |
Sep 04, 2012 | 68.97 | 70.01 | 68.44 | 69.76 | 81,873,952 | +0.84(+1.22%) |
Aug 31, 2012 | 69.23 | 69.27 | 68.26 | 68.92 | 40,124,364 | +0.28(+0.41%) |
Aug 30, 2012 | 68.97 | 69.03 | 68.51 | 68.64 | 28,910,732 | -0.69(-0.99%) |
Aug 29, 2012 | 69.26 | 69.63 | 68.94 | 69.33 | 36,316,520 | +0.53(+0.77%) |
Aug 27, 2012 | 69.01 | 69.17 | 68.46 | 68.80 | 27,810,892 | +0.20(+0.30%) |
Aug 24, 2012 | 68.26 | 68.88 | 68.06 | 68.60 | 30,224,868 | +0.19(+0.27%) |
Aug 23, 2012 | 68.87 | 68.87 | 68.14 | 68.41 | 37,909,872 | -0.48(-0.70%) |
Aug 22, 2012 | 69.05 | 69.24 | 68.64 | 68.89 | 44,269,212 | -0.33(-0.48%) |
Aug 21, 2012 | 69.61 | 70.27 | 68.98 | 69.23 | 51,486,904 | -0.04(-0.06%) |
Aug 20, 2012 | 69.32 | 69.38 | 68.80 | 69.27 | 38,437,812 | -0.15(-0.22%) |
Aug 17, 2012 | 69.00 | 69.55 | 68.81 | 69.42 | 39,375,856 | +0.48(+0.70%) |
Aug 16, 2012 | 68.12 | 69.07 | 67.82 | 68.94 | 54,187,080 | +0.71(+1.05%) |
Aug 15, 2012 | 67.44 | 68.22 | 67.38 | 68.22 | 31,835,816 | +0.59(+0.88%) |
Aug 14, 2012 | 68.22 | 68.33 | 67.35 | 67.63 | 30,664,674 | -0.16(-0.24%) |
Aug 13, 2012 | 67.80 | 67.98 | 67.03 | 67.79 | 37,128,676 | -0.11(-0.16%) |
Aug 10, 2012 | 67.77 | 68.01 | 67.54 | 67.90 | 30,692,096 | -0.24(-0.35%) |
Aug 09, 2012 | 67.76 | 68.30 | 67.71 | 68.14 | 28,302,398 | +0.32(+0.48%) |
Aug 08, 2012 | 67.63 | 68.13 | 67.58 | 67.82 | 32,970,210 | -0.10(-0.15%) |
Aug 07, 2012 | 67.84 | 68.45 | 67.66 | 67.92 | 58,926,096 | +0.61(+0.91%) |
Aug 06, 2012 | 66.86 | 67.66 | 66.77 | 67.31 | 40,798,560 | +0.52(+0.78%) |
Aug 03, 2012 | 65.23 | 67.14 | 65.97 | 66.79 | 61,692,292 | +1.55(+2.38%) |
Aug 02, 2012 | 64.80 | 65.68 | 64.78 | 65.23 | 51,052,572 | -0.24(-0.36%) |
Aug 01, 2012 | 67.04 | 67.12 | 65.45 | 65.47 | 74,832,176 | -1.10(-1.65%) |
Jul 31, 2012 | 66.89 | 67.51 | 66.57 | 66.57 | 57,595,216 | -0.59(-0.89%) |
Jul 30, 2012 | 67.56 | 67.89 | 66.90 | 67.16 | 40,942,156 | -0.23(-0.34%) |
Jul 27, 2012 | 66.12 | 67.73 | 65.75 | 67.39 | 79,215,144 | +1.56(+2.37%) |
Jul 26, 2012 | 66.25 | 66.42 | 65.42 | 65.83 | 52,665,700 | +0.56(+0.86%) |
Jul 25, 2012 | 65.42 | 65.74 | 64.97 | 65.27 | 43,805,572 | +0.14(+0.22%) |
Jul 24, 2012 | 66.23 | 66.25 | 64.76 | 65.12 | 65,452,872 | -0.87(-1.31%) |
Jul 23, 2012 | 65.85 | 66.29 | 65.57 | 65.99 | 55,750,832 | -1.07(-1.60%) |
Jul 20, 2012 | 67.40 | 67.51 | 66.96 | 67.06 | 49,805,780 | -0.87(-1.28%) |
Jul 19, 2012 | 68.16 | 68.60 | 67.81 | 67.93 | 58,150,900 | -0.23(-0.34%) |
Jul 18, 2012 | 67.63 | 68.57 | 67.59 | 68.16 | 54,189,780 | +0.42(+0.61%) |
Jul 17, 2012 | 67.95 | 68.10 | 66.82 | 67.74 | 51,391,364 | +0.24(+0.35%) |
Jul 16, 2012 | 67.65 | 67.87 | 67.21 | 67.50 | 37,572,884 | -0.27(-0.40%) |
Jul 13, 2012 | 67.18 | 68.05 | 67.14 | 67.77 | 49,569,772 | +0.83(+1.24%) |
Jul 12, 2012 | 66.64 | 67.20 | 65.92 | 66.94 | 65,327,420 | -0.23(-0.34%) |
Jul 11, 2012 | 67.45 | 67.67 | 66.74 | 67.17 | 47,282,468 | -0.23(-0.34%) |
Jul 10, 2012 | 68.66 | 68.78 | 67.10 | 67.40 | 58,837,740 | -0.76(-1.11%) |
Jul 09, 2012 | 68.33 | 68.41 | 67.85 | 68.16 | 40,766,176 | -0.26(-0.38%) |
Jul 06, 2012 | 68.62 | 68.67 | 68.10 | 68.42 | 45,352,284 | -0.77(-1.12%) |
Jul 05, 2012 | 69.34 | 69.53 | 68.84 | 69.19 | 50,384,392 | -0.08(-0.11%) |
Jul 03, 2012 | 68.44 | 69.33 | 68.33 | 69.27 | 38,044,332 | +0.89(+1.30%) |
Jul 02, 2012 | 67.59 | 68.40 | 67.36 | 68.38 | 62,815,712 | +0.78(+1.16%) |
Jun 29, 2012 | 67.07 | 67.74 | 66.75 | 67.59 | 84,330,880 | +1.91(+2.91%) |
Jun 28, 2012 | 65.23 | 65.73 | 64.67 | 65.68 | 68,483,584 | -0.11(-0.17%) |
Jun 27, 2012 | 64.94 | 65.81 | 64.88 | 65.79 | 45,327,256 | +1.05(+1.63%) |
Jun 26, 2012 | 64.65 | 65.06 | 64.08 | 64.74 | 50,015,252 | +0.25(+0.39%) |
Jun 25, 2012 | 64.59 | 65.60 | 64.25 | 64.49 | 57,510,772 | -1.02(-1.56%) |
Jun 22, 2012 | 65.16 | 65.72 | 64.80 | 65.51 | 48,501,100 | +0.74(+1.14%) |
Jun 21, 2012 | 66.25 | 66.39 | 64.67 | 64.77 | 73,912,912 | -1.61(-2.43%) |
Jun 20, 2012 | 66.51 | 66.85 | 65.92 | 66.39 | 64,041,664 | -0.10(-0.15%) |
Jun 19, 2012 | 65.65 | 66.85 | 65.55 | 66.49 | 79,130,008 | +1.13(+1.73%) |
Jun 18, 2012 | 64.76 | 65.60 | 64.55 | 65.36 | 53,969,996 | +0.08(+0.12%) |
Jun 15, 2012 | 64.55 | 65.37 | 64.34 | 65.28 | 68,529,240 | +0.86(+1.34%) |
Jun 14, 2012 | 63.73 | 64.65 | 63.54 | 64.42 | 63,423,912 | +0.73(+1.14%) |
Jun 13, 2012 | 64.33 | 64.71 | 63.40 | 63.69 | 74,184,088 | -0.74(-1.15%) |
Jun 12, 2012 | 63.63 | 64.47 | 63.22 | 64.44 | 66,949,380 | +0.80(+1.26%) |
Jun 11, 2012 | 65.76 | 65.82 | 63.48 | 63.63 | 62,441,248 | -1.44(-2.21%) |
Jun 08, 2012 | 64.17 | 65.15 | 63.70 | 65.07 | 59,643,912 | +0.87(+1.36%) |
Jun 07, 2012 | 65.65 | 65.70 | 64.20 | 64.20 | 68,385,192 | -0.42(-0.65%) |
Jun 06, 2012 | 63.07 | 64.68 | 63.43 | 64.62 | 57,532,300 | +1.56(+2.47%) |
Jun 05, 2012 | 61.93 | 63.13 | 61.89 | 63.07 | 57,097,440 | +0.80(+1.29%) |
Jun 04, 2012 | 62.64 | 62.86 | 61.66 | 62.26 | 59,289,128 | -0.14(-0.23%) |
Jun 01, 2012 | 62.90 | 63.41 | 62.31 | 62.41 | 90,047,304 | -1.94(-3.01%) |
May 31, 2012 | 64.48 | 64.75 | 63.46 | 64.34 | 70,434,352 | -0.08(-0.13%) |
May 30, 2012 | 65.01 | 65.13 | 64.34 | 64.43 | 56,649,056 | -1.26(-1.92%) |
May 29, 2012 | 65.38 | 65.87 | 64.89 | 65.69 | 60,512,052 | +0.94(+1.45%) |
May 25, 2012 | 64.84 | 65.00 | 64.48 | 64.75 | 40,038,228 | -0.04(-0.07%) |
May 24, 2012 | 64.61 | 64.88 | 63.87 | 64.79 | 61,709,884 | +0.14(+0.21%) |
May 23, 2012 | 63.62 | 64.79 | 63.14 | 64.66 | 79,204,496 | +0.41(+0.64%) |
May 22, 2012 | 64.61 | 65.12 | 63.80 | 64.24 | 67,046,120 | -0.39(-0.60%) |
May 21, 2012 | 63.35 | 64.63 | 62.91 | 64.63 | 71,539,264 | +1.49(+2.35%) |
May 18, 2012 | 63.74 | 64.17 | 62.97 | 63.15 | 91,842,896 | -0.60(-0.94%) |
May 17, 2012 | 65.28 | 65.39 | 63.71 | 63.74 | 84,767,864 | -1.48(-2.27%) |
May 16, 2012 | 65.92 | 66.27 | 65.18 | 65.23 | 62,287,304 | -0.47(-0.71%) |
May 15, 2012 | 65.81 | 66.36 | 65.49 | 65.70 | 64,250,564 | -0.12(-0.18%) |
May 14, 2012 | 66.02 | 66.33 | 65.61 | 65.81 | 60,586,572 | -0.89(-1.33%) |
May 11, 2012 | 66.32 | 67.26 | 66.30 | 66.70 | 53,067,576 | -0.17(-0.25%) |
May 10, 2012 | 67.06 | 67.25 | 66.47 | 66.87 | 54,056,456 | +0.25(+0.38%) |
May 09, 2012 | 66.15 | 67.01 | 65.92 | 66.62 | 76,220,880 | -0.38(-0.57%) |
May 08, 2012 | 66.52 | 67.04 | 65.92 | 67.00 | 74,453,832 | -0.04(-0.06%) |
May 07, 2012 | 66.58 | 67.29 | 66.47 | 67.04 | 56,022,108 | +0.18(+0.27%) |
May 04, 2012 | 67.69 | 68.10 | 66.74 | 66.86 | 88,831,328 | -1.29(-1.90%) |
May 03, 2012 | 69.04 | 69.12 | 67.78 | 68.16 | 72,731,808 | -0.97(-1.41%) |
May 02, 2012 | 68.40 | 69.17 | 68.11 | 69.13 | 61,622,076 | +0.19(+0.27%) |
May 01, 2012 | 68.95 | 70.14 | 68.72 | 68.94 | 71,520,192 | +0.07(+0.10%) |
Apr 30, 2012 | 69.62 | 69.63 | 68.84 | 68.88 | 45,059,512 | -0.77(-1.10%) |
Apr 27, 2012 | 69.31 | 69.77 | 68.50 | 69.64 | 52,882,568 | +0.54(+0.78%) |
Apr 26, 2012 | 68.44 | 69.21 | 68.33 | 69.10 | 51,038,692 | +0.68(+0.99%) |
Apr 25, 2012 | 68.27 | 68.79 | 68.08 | 68.43 | 59,454,768 | +1.05(+1.56%) |
Apr 24, 2012 | 66.90 | 67.57 | 66.67 | 67.38 | 53,004,172 | +0.51(+0.76%) |
Apr 23, 2012 | 66.77 | 66.92 | 66.20 | 66.87 | 73,900,600 | -0.94(-1.38%) |
Apr 20, 2012 | 67.87 | 68.45 | 67.68 | 67.81 | 55,167,812 | +0.39(+0.58%) |
Apr 19, 2012 | 67.90 | 68.47 | 67.00 | 67.42 | 87,839,352 | -0.39(-0.57%) |
Apr 18, 2012 | 67.98 | 68.20 | 67.49 | 67.81 | 57,969,648 | -0.52(-0.75%) |
Apr 17, 2012 | 67.91 | 68.94 | 67.86 | 68.33 | 55,284,352 | +0.97(+1.44%) |
Apr 16, 2012 | 67.54 | 67.80 | 66.69 | 67.35 | 52,904,636 | +0.11(+0.16%) |
Apr 13, 2012 | 67.95 | 67.98 | 67.15 | 67.25 | 63,834,208 | -0.89(-1.31%) |
Apr 12, 2012 | 67.24 | 68.40 | 67.18 | 68.14 | 71,357,168 | +0.96(+1.43%) |
Apr 11, 2012 | 66.80 | 67.27 | 66.69 | 67.18 | 64,284,808 | +0.94(+1.42%) |
Apr 10, 2012 | 67.56 | 67.77 | 66.06 | 66.24 | 119,739,736 | -1.60(-2.36%) |
Apr 09, 2012 | 67.71 | 68.11 | 67.51 | 67.84 | 59,216,520 | -1.13(-1.64%) |
Apr 05, 2012 | 68.99 | 69.32 | 68.83 | 68.97 | 37,826,236 | -0.30(-0.44%) |
Apr 04, 2012 | 69.64 | 69.69 | 68.86 | 69.27 | 77,076,408 | -1.12(-1.60%) |
Apr 03, 2012 | 70.73 | 71.01 | 70.11 | 70.40 | 61,525,888 | -0.47(-0.67%) |
Apr 02, 2012 | 69.78 | 70.90 | 69.64 | 70.87 | 62,404,060 | +0.86(+1.23%) |
Mar 30, 2012 | 70.67 | 70.68 | 69.77 | 70.01 | 54,298,956 | -0.23(-0.33%) |
Mar 29, 2012 | 69.94 | 70.35 | 69.34 | 70.24 | 53,956,912 | -0.20(-0.29%) |
Mar 28, 2012 | 70.85 | 71.03 | 69.84 | 70.44 | 57,764,824 | -0.41(-0.57%) |
Mar 27, 2012 | 71.37 | 71.57 | 70.80 | 70.84 | 49,361,680 | -0.52(-0.72%) |
Mar 26, 2012 | 70.79 | 71.40 | 70.69 | 71.36 | 65,314,512 | +1.46(+2.09%) |
Mar 23, 2012 | 69.32 | 69.99 | 68.69 | 69.90 | 54,962,024 | +0.68(+0.98%) |
Mar 22, 2012 | 69.19 | 69.50 | 68.79 | 69.22 | 71,311,784 | -0.67(-0.96%) |
Mar 21, 2012 | 70.12 | 70.32 | 69.65 | 69.89 | 48,032,480 | -0.02(-0.03%) |
Mar 20, 2012 | 70.06 | 70.21 | 69.60 | 69.91 | 52,002,924 | -0.63(-0.89%) |
Mar 19, 2012 | 69.86 | 71.13 | 69.74 | 70.54 | 79,284,880 | +0.59(+0.84%) |
Mar 16, 2012 | 70.14 | 70.18 | 69.66 | 69.95 | 49,887,504 | -0.06(-0.08%) |
Mar 15, 2012 | 69.32 | 70.06 | 69.14 | 70.01 | 69,695,336 | +0.58(+0.84%) |
Mar 14, 2012 | 69.92 | 70.15 | 69.12 | 69.43 | 55,418,380 | -0.57(-0.82%) |
Mar 13, 2012 | 69.16 | 70.03 | 68.61 | 70.00 | 72,351,696 | +1.37(+1.99%) |
Mar 12, 2012 | 68.89 | 69.05 | 68.31 | 68.64 | 40,439,224 | -0.13(-0.20%) |
Mar 09, 2012 | 67.86 | 69.24 | 67.81 | 68.77 | 72,925,352 | +0.92(+1.35%) |
Mar 08, 2012 | 67.43 | 68.01 | 66.92 | 67.86 | 51,945,008 | +0.87(+1.30%) |
Mar 07, 2012 | 66.51 | 67.05 | 66.40 | 66.99 | 68,171,424 | +0.62(+0.94%) |
Mar 06, 2012 | 66.94 | 67.11 | 66.09 | 66.36 | 95,760,672 | -1.35(-1.99%) |
Mar 05, 2012 | 67.42 | 67.76 | 66.94 | 67.71 | 52,588,532 | +0.08(+0.11%) |
Mar 02, 2012 | 68.62 | 68.81 | 67.29 | 67.64 | 83,991,872 | -1.03(-1.50%) |
Mar 01, 2012 | 68.59 | 69.42 | 68.57 | 68.66 | 82,479,088 | +0.35(+0.52%) |
Feb 29, 2012 | 69.57 | 69.92 | 68.24 | 68.31 | 76,187,512 | -1.04(-1.49%) |
Feb 28, 2012 | 69.57 | 73.84 | 68.98 | 69.35 | 56,572,768 | -0.19(-0.27%) |
Feb 27, 2012 | 68.98 | 69.91 | 68.48 | 69.53 | 61,470,612 | -0.12(-0.17%) |
Feb 24, 2012 | 69.81 | 69.98 | 69.51 | 69.65 | 44,622,420 | -0.13(-0.19%) |
Feb 23, 2012 | 68.76 | 69.83 | 68.49 | 69.79 | 63,090,212 | +1.03(+1.50%) |
Feb 22, 2012 | 69.09 | 69.41 | 68.69 | 68.76 | 50,557,596 | -0.55(-0.79%) |
Feb 21, 2012 | 69.89 | 69.99 | 68.97 | 69.30 | 47,328,396 | -0.47(-0.68%) |
Feb 17, 2012 | 70.20 | 70.22 | 69.64 | 69.78 | 39,509,084 | -0.01(-0.01%) |
Feb 16, 2012 | 68.54 | 69.87 | 68.50 | 69.79 | 72,917,896 | +1.29(+1.88%) |
Feb 15, 2012 | 69.47 | 69.47 | 68.27 | 68.50 | 70,981,376 | -0.57(-0.83%) |
Feb 14, 2012 | 69.04 | 69.21 | 68.57 | 69.07 | 58,583,332 | -0.31(-0.45%) |
Feb 13, 2012 | 69.20 | 69.47 | 68.78 | 69.38 | 45,738,988 | +0.88(+1.29%) |
Feb 10, 2012 | 68.69 | 68.83 | 68.34 | 68.50 | 50,434,188 | -0.95(-1.37%) |
Feb 09, 2012 | 69.97 | 69.98 | 68.98 | 69.45 | 57,797,000 | -0.35(-0.50%) |
Feb 08, 2012 | 69.79 | 70.13 | 69.05 | 69.79 | 55,403,468 | +0.15(+0.22%) |
Feb 07, 2012 | 69.62 | 69.95 | 69.18 | 69.64 | 49,385,944 | -0.04(-0.06%) |
Feb 06, 2012 | 69.59 | 69.89 | 69.42 | 69.68 | 40,952,572 | -0.23(-0.33%) |
Feb 03, 2012 | 69.51 | 70.14 | 69.31 | 69.91 | 86,306,840 | +1.49(+2.18%) |
Feb 02, 2012 | 68.30 | 68.72 | 68.05 | 68.42 | 55,053,404 | +0.39(+0.57%) |