Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.02 | 72.33 | 71.29 | 71.80 | 151,001 | -0.10(-0.13%) |
Oct 26, 2012 | 71.71 | 71.89 | 71.89 | 71.89 | 130,847 | +0.08(+0.12%) |
Oct 25, 2012 | 71.85 | 71.93 | 71.02 | 71.81 | 108,687 | +0.63(+0.88%) |
Oct 24, 2012 | 72.06 | 72.17 | 71.05 | 71.18 | 209,242 | -0.52(-0.72%) |
Oct 23, 2012 | 72.27 | 72.28 | 71.19 | 71.70 | 210,373 | -2.10(-2.85%) |
Oct 19, 2012 | 75.02 | 75.08 | 73.59 | 73.80 | 133,922 | -1.22(-1.62%) |
Oct 18, 2012 | 74.62 | 75.21 | 74.62 | 75.02 | 99,749 | +0.05(+0.06%) |
Oct 17, 2012 | 74.19 | 75.05 | 74.11 | 74.97 | 121,077 | +0.90(+1.22%) |
Oct 16, 2012 | 73.31 | 74.16 | 73.31 | 74.07 | 97,509 | +1.09(+1.50%) |
Oct 15, 2012 | 72.55 | 73.04 | 71.99 | 72.98 | 92,989 | +0.36(+0.49%) |
Oct 12, 2012 | 73.05 | 73.15 | 72.19 | 72.62 | 127,301 | -0.43(-0.59%) |
Oct 11, 2012 | 73.07 | 73.63 | 73.00 | 73.05 | 130,671 | +0.60(+0.83%) |
Oct 10, 2012 | 73.40 | 73.49 | 72.30 | 72.46 | 191,156 | -1.30(-1.76%) |
Oct 09, 2012 | 73.65 | 74.36 | 73.65 | 73.76 | 232,777 | +0.12(+0.16%) |
Oct 08, 2012 | 73.14 | 73.74 | 73.06 | 73.64 | 94,290 | +0.09(+0.12%) |
Oct 05, 2012 | 74.02 | 74.23 | 73.33 | 73.55 | 122,160 | -0.22(-0.30%) |
Oct 04, 2012 | 73.41 | 73.85 | 73.24 | 73.77 | 163,255 | +0.78(+1.07%) |
Oct 03, 2012 | 73.80 | 73.80 | 72.65 | 72.98 | 173,913 | -0.95(-1.28%) |
Oct 02, 2012 | 74.39 | 74.39 | 73.52 | 73.93 | 182,655 | +0.01(+0.01%) |
Oct 01, 2012 | 74.00 | 74.57 | 73.82 | 73.93 | 107,752 | +0.34(+0.47%) |
Sep 28, 2012 | 73.73 | 73.76 | 73.14 | 73.58 | 193,104 | -0.34(-0.46%) |
Sep 27, 2012 | 73.39 | 74.09 | 73.18 | 73.92 | 147,367 | +1.02(+1.41%) |
Sep 26, 2012 | 73.29 | 73.38 | 72.68 | 72.90 | 323,302 | -0.76(-1.03%) |
Sep 25, 2012 | 74.64 | 74.85 | 73.59 | 73.65 | 198,773 | -0.81(-1.09%) |
Sep 24, 2012 | 74.28 | 74.70 | 74.24 | 74.46 | 123,803 | -0.42(-0.56%) |
Sep 21, 2012 | 75.30 | 75.38 | 74.80 | 74.88 | 228,246 | +0.16(+0.21%) |
Sep 20, 2012 | 73.90 | 74.86 | 73.57 | 74.73 | 189,063 | +0.25(+0.33%) |
Sep 19, 2012 | 75.21 | 75.21 | 74.48 | 74.48 | 248,422 | -0.66(-0.88%) |
Sep 18, 2012 | 75.47 | 75.59 | 74.71 | 75.14 | 237,140 | -0.69(-0.91%) |
Sep 17, 2012 | 76.31 | 76.68 | 75.60 | 75.83 | 233,458 | -0.68(-0.89%) |
Sep 14, 2012 | 75.92 | 77.09 | 75.73 | 76.51 | 312,493 | +1.14(+1.52%) |
Sep 13, 2012 | 74.11 | 75.66 | 73.62 | 75.36 | 452,239 | +1.43(+1.94%) |
Sep 12, 2012 | 73.98 | 74.15 | 73.68 | 73.93 | 163,296 | +0.34(+0.46%) |
Sep 11, 2012 | 73.08 | 73.75 | 73.08 | 73.60 | 147,001 | +0.74(+1.01%) |
Sep 10, 2012 | 73.12 | 73.54 | 72.83 | 72.86 | 144,275 | -0.36(-0.50%) |
Sep 07, 2012 | 72.14 | 73.24 | 72.14 | 73.23 | 173,066 | +1.26(+1.75%) |
Sep 06, 2012 | 70.96 | 72.44 | 70.96 | 71.97 | 140,386 | +1.44(+2.04%) |
Sep 05, 2012 | 70.64 | 70.91 | 70.36 | 70.53 | 203,862 | -0.14(-0.20%) |
Sep 04, 2012 | 71.06 | 71.14 | 70.08 | 70.67 | 148,725 | -0.41(-0.58%) |
Aug 31, 2012 | 70.98 | 71.46 | 70.60 | 71.09 | 191,268 | +0.63(+0.90%) |
Aug 30, 2012 | 71.02 | 71.02 | 70.29 | 70.45 | 157,223 | -0.85(-1.19%) |
Aug 29, 2012 | 71.75 | 71.79 | 71.19 | 71.30 | 106,024 | -0.28(-0.39%) |
Aug 27, 2012 | 71.77 | 72.13 | 71.46 | 71.58 | 147,267 | -0.10(-0.13%) |
Aug 24, 2012 | 71.05 | 71.83 | 70.76 | 71.68 | 117,563 | +0.44(+0.62%) |
Aug 23, 2012 | 71.91 | 72.09 | 71.17 | 71.24 | 273,734 | -0.83(-1.15%) |
Aug 22, 2012 | 71.69 | 72.15 | 71.40 | 72.06 | 177,084 | +0.21(+0.29%) |
Aug 21, 2012 | 72.38 | 72.76 | 71.71 | 71.86 | 122,188 | -0.22(-0.31%) |
Aug 20, 2012 | 72.11 | 72.34 | 71.84 | 72.08 | 142,192 | -0.22(-0.30%) |
Aug 17, 2012 | 72.49 | 72.58 | 72.15 | 72.30 | 144,595 | -0.15(-0.21%) |
Aug 16, 2012 | 71.93 | 72.55 | 71.79 | 72.45 | 156,362 | +0.72(+1.01%) |
Aug 15, 2012 | 71.65 | 71.96 | 71.49 | 71.73 | 104,605 | -0.04(-0.06%) |
Aug 14, 2012 | 72.10 | 72.25 | 71.53 | 71.77 | 120,945 | +0.01(+0.01%) |
Aug 13, 2012 | 72.13 | 72.20 | 71.44 | 71.76 | 72,448 | -0.41(-0.57%) |
Aug 10, 2012 | 71.58 | 72.22 | 71.11 | 72.17 | 77,794 | +0.25(+0.34%) |
Aug 09, 2012 | 71.33 | 72.27 | 71.27 | 71.93 | 105,150 | +0.41(+0.57%) |
Aug 08, 2012 | 71.18 | 71.80 | 71.05 | 71.52 | 86,592 | +0.06(+0.09%) |
Aug 07, 2012 | 70.85 | 71.79 | 70.85 | 71.46 | 152,091 | +1.05(+1.48%) |
Aug 06, 2012 | 70.30 | 70.77 | 70.30 | 70.41 | 108,904 | +0.23(+0.32%) |
Aug 03, 2012 | 69.64 | 70.60 | 69.64 | 70.19 | 127,364 | +1.64(+2.40%) |
Aug 02, 2012 | 69.00 | 69.27 | 67.98 | 68.54 | 132,612 | -1.29(-1.85%) |
Aug 01, 2012 | 69.81 | 70.16 | 69.18 | 69.83 | 60,759 | +0.30(+0.43%) |
Jul 31, 2012 | 70.21 | 70.53 | 69.54 | 69.54 | 197,654 | -0.87(-1.23%) |
Jul 30, 2012 | 70.18 | 70.62 | 69.88 | 70.41 | 189,839 | +0.26(+0.37%) |
Jul 27, 2012 | 69.16 | 70.43 | 68.75 | 70.14 | 279,227 | +1.25(+1.81%) |
Jul 26, 2012 | 68.11 | 69.08 | 68.02 | 68.90 | 234,726 | +1.74(+2.59%) |
Jul 25, 2012 | 67.50 | 67.66 | 66.65 | 67.16 | 200,455 | -0.06(-0.08%) |
Jul 24, 2012 | 68.45 | 68.45 | 66.37 | 67.21 | 141,165 | -1.01(-1.48%) |
Jul 23, 2012 | 67.79 | 68.44 | 67.21 | 68.23 | 162,213 | -0.87(-1.25%) |
Jul 20, 2012 | 68.78 | 69.09 | 68.42 | 69.09 | 115,970 | +0.11(+0.16%) |
Jul 19, 2012 | 69.09 | 69.19 | 68.61 | 68.98 | 129,700 | +0.21(+0.30%) |
Jul 18, 2012 | 67.97 | 68.89 | 67.88 | 68.78 | 155,350 | +0.52(+0.77%) |
Jul 17, 2012 | 67.72 | 68.29 | 66.66 | 68.25 | 194,676 | +0.84(+1.24%) |
Jul 16, 2012 | 66.93 | 67.63 | 66.57 | 67.41 | 174,129 | +0.27(+0.40%) |
Jul 13, 2012 | 66.43 | 67.26 | 66.33 | 67.15 | 197,020 | +1.13(+1.72%) |
Jul 12, 2012 | 65.69 | 66.38 | 65.27 | 66.01 | 247,666 | -0.37(-0.56%) |
Jul 11, 2012 | 65.67 | 66.62 | 65.63 | 66.38 | 272,839 | +0.89(+1.35%) |
Jul 10, 2012 | 66.93 | 67.13 | 65.14 | 65.49 | 217,916 | -1.08(-1.62%) |
Jul 09, 2012 | 66.72 | 66.89 | 66.04 | 66.57 | 143,279 | -0.33(-0.49%) |
Jul 06, 2012 | 66.72 | 67.15 | 66.37 | 66.90 | 136,676 | -0.77(-1.14%) |
Jul 05, 2012 | 68.12 | 68.25 | 67.45 | 67.67 | 181,918 | -0.87(-1.26%) |
Jul 03, 2012 | 67.36 | 68.54 | 67.36 | 68.54 | 126,987 | +1.54(+2.30%) |
Jul 02, 2012 | 67.04 | 67.10 | 66.13 | 67.00 | 244,522 | +0.08(+0.12%) |
Jun 29, 2012 | 66.28 | 66.92 | 66.00 | 66.92 | 283,183 | +2.06(+3.18%) |
Jun 28, 2012 | 63.99 | 64.92 | 63.69 | 64.85 | 123,467 | +0.48(+0.75%) |
Jun 27, 2012 | 63.35 | 64.56 | 63.35 | 64.37 | 114,734 | +1.31(+2.07%) |
Jun 26, 2012 | 62.57 | 63.27 | 62.08 | 63.07 | 163,273 | +0.67(+1.08%) |
Jun 25, 2012 | 62.94 | 62.94 | 61.87 | 62.39 | 246,918 | -1.42(-2.22%) |
Jun 22, 2012 | 63.82 | 64.04 | 63.09 | 63.81 | 131,264 | +0.52(+0.83%) |
Jun 21, 2012 | 65.96 | 66.11 | 63.22 | 63.29 | 234,051 | -2.82(-4.27%) |
Jun 20, 2012 | 66.44 | 66.78 | 65.52 | 66.11 | 109,481 | -0.27(-0.40%) |
Jun 19, 2012 | 65.71 | 66.66 | 65.49 | 66.37 | 177,582 | +1.09(+1.66%) |
Jun 18, 2012 | 65.34 | 65.49 | 64.90 | 65.29 | 142,929 | -0.65(-0.98%) |
Jun 15, 2012 | 65.10 | 65.95 | 64.77 | 65.93 | 212,964 | +1.20(+1.86%) |
Jun 14, 2012 | 63.73 | 64.93 | 63.55 | 64.73 | 115,368 | +1.07(+1.67%) |
Jun 13, 2012 | 64.08 | 64.75 | 63.39 | 63.66 | 125,933 | -0.80(-1.25%) |
Jun 12, 2012 | 63.96 | 64.61 | 63.64 | 64.47 | 159,189 | +0.84(+1.32%) |
Jun 11, 2012 | 65.34 | 65.46 | 63.53 | 63.63 | 185,491 | -0.90(-1.40%) |
Jun 08, 2012 | 64.08 | 64.62 | 63.48 | 64.53 | 505,595 | -0.05(-0.07%) |
Jun 07, 2012 | 65.37 | 65.92 | 64.43 | 64.58 | 272,695 | +0.08(+0.13%) |
Jun 06, 2012 | 63.28 | 64.51 | 63.25 | 64.50 | 181,023 | +1.94(+3.10%) |
Jun 05, 2012 | 61.87 | 62.88 | 61.82 | 62.56 | 190,572 | +0.59(+0.95%) |
Jun 04, 2012 | 62.10 | 62.45 | 61.07 | 61.97 | 236,254 | -0.11(-0.18%) |
Jun 01, 2012 | 62.35 | 62.69 | 61.96 | 62.08 | 260,337 | -1.57(-2.46%) |
May 31, 2012 | 64.26 | 64.39 | 62.64 | 63.64 | 279,683 | -0.68(-1.06%) |
May 30, 2012 | 65.34 | 65.37 | 64.09 | 64.33 | 190,522 | -1.99(-3.01%) |
May 29, 2012 | 65.87 | 66.78 | 65.69 | 66.32 | 122,546 | +1.02(+1.57%) |
May 25, 2012 | 65.49 | 65.81 | 65.11 | 65.30 | 151,376 | -0.18(-0.27%) |
May 24, 2012 | 65.80 | 65.91 | 64.72 | 65.47 | 179,339 | -0.19(-0.28%) |
May 23, 2012 | 64.75 | 65.69 | 63.88 | 65.66 | 285,843 | +0.28(+0.43%) |
May 22, 2012 | 65.89 | 66.60 | 64.93 | 65.38 | 194,933 | -0.30(-0.45%) |
May 21, 2012 | 64.12 | 65.69 | 64.12 | 65.67 | 144,042 | +1.61(+2.51%) |
May 18, 2012 | 64.76 | 65.25 | 63.82 | 64.06 | 178,265 | -0.50(-0.77%) |
May 17, 2012 | 65.08 | 65.60 | 64.52 | 64.56 | 253,158 | -0.47(-0.73%) |
May 16, 2012 | 65.42 | 66.56 | 65.03 | 65.03 | 194,135 | -0.30(-0.45%) |
May 15, 2012 | 66.37 | 66.68 | 65.12 | 65.33 | 478,487 | -1.10(-1.66%) |
May 14, 2012 | 66.79 | 66.84 | 66.31 | 66.43 | 316,233 | -1.15(-1.70%) |
May 11, 2012 | 67.75 | 68.60 | 67.48 | 67.58 | 104,856 | -0.48(-0.71%) |
May 10, 2012 | 68.31 | 68.80 | 67.89 | 68.06 | 124,167 | +0.35(+0.52%) |
May 09, 2012 | 67.30 | 68.20 | 66.77 | 67.71 | 288,420 | -0.44(-0.65%) |
May 08, 2012 | 67.80 | 68.26 | 66.73 | 68.15 | 209,703 | -0.28(-0.40%) |
May 07, 2012 | 68.07 | 68.78 | 67.74 | 68.42 | 119,555 | -0.12(-0.18%) |
May 04, 2012 | 69.35 | 69.55 | 68.25 | 68.55 | 172,785 | -1.54(-2.20%) |
May 03, 2012 | 71.32 | 71.33 | 69.92 | 70.09 | 94,378 | -1.22(-1.71%) |
May 02, 2012 | 71.82 | 71.82 | 71.14 | 71.31 | 103,581 | -1.16(-1.60%) |
May 01, 2012 | 71.68 | 73.01 | 71.57 | 72.47 | 224,533 | +0.89(+1.25%) |
Apr 30, 2012 | 71.11 | 71.70 | 70.94 | 71.57 | 157,082 | +0.32(+0.44%) |
Apr 27, 2012 | 71.41 | 71.54 | 70.94 | 71.26 | 98,192 | -0.02(-0.03%) |
Apr 26, 2012 | 70.36 | 71.32 | 70.14 | 71.28 | 129,957 | +0.66(+0.94%) |
Apr 25, 2012 | 70.16 | 70.66 | 69.92 | 70.62 | 115,743 | +0.80(+1.15%) |
Apr 24, 2012 | 69.57 | 70.03 | 69.29 | 69.81 | 113,501 | +0.44(+0.63%) |
Apr 23, 2012 | 68.34 | 69.50 | 68.09 | 69.37 | 295,584 | -0.06(-0.08%) |
Apr 20, 2012 | 70.16 | 70.52 | 69.39 | 69.43 | 101,933 | -0.17(-0.25%) |
Apr 19, 2012 | 69.66 | 70.21 | 69.30 | 69.60 | 183,228 | -0.11(-0.16%) |
Apr 18, 2012 | 69.67 | 70.08 | 69.47 | 69.71 | 95,850 | -0.15(-0.22%) |
Apr 17, 2012 | 69.25 | 70.16 | 69.25 | 69.86 | 129,257 | +1.11(+1.62%) |
Apr 16, 2012 | 69.31 | 69.66 | 68.40 | 68.75 | 166,894 | -0.39(-0.56%) |
Apr 13, 2012 | 69.83 | 70.08 | 69.06 | 69.13 | 378,142 | -1.08(-1.54%) |
Apr 12, 2012 | 68.78 | 70.36 | 68.78 | 70.21 | 126,176 | +1.52(+2.21%) |
Apr 11, 2012 | 69.39 | 69.65 | 68.60 | 68.69 | 138,255 | +0.01(+0.01%) |
Apr 10, 2012 | 70.01 | 70.12 | 68.56 | 68.69 | 175,161 | -1.48(-2.11%) |
Apr 09, 2012 | 69.91 | 70.60 | 69.77 | 70.16 | 162,940 | -0.87(-1.23%) |
Apr 05, 2012 | 71.05 | 71.96 | 70.92 | 71.04 | 155,432 | -0.44(-0.62%) |
Apr 04, 2012 | 71.58 | 71.88 | 71.09 | 71.48 | 184,422 | -1.02(-1.40%) |
Apr 03, 2012 | 72.96 | 73.01 | 71.73 | 72.50 | 330,790 | -0.57(-0.78%) |
Apr 02, 2012 | 72.15 | 73.58 | 71.99 | 73.07 | 142,935 | +0.72(+1.00%) |
Mar 30, 2012 | 72.23 | 72.55 | 71.68 | 72.35 | 112,581 | +0.47(+0.66%) |
Mar 29, 2012 | 71.49 | 71.93 | 70.85 | 71.87 | 118,847 | +0.00(+0.01%) |
Mar 28, 2012 | 72.42 | 72.70 | 71.28 | 71.87 | 294,551 | -0.99(-1.36%) |
Mar 27, 2012 | 73.72 | 73.72 | 72.83 | 72.86 | 129,347 | -0.80(-1.08%) |
Mar 26, 2012 | 73.82 | 73.82 | 73.24 | 73.66 | 125,538 | +0.65(+0.89%) |
Mar 23, 2012 | 72.40 | 73.22 | 71.98 | 73.01 | 130,116 | +0.79(+1.10%) |
Mar 22, 2012 | 73.12 | 73.15 | 71.86 | 72.22 | 236,573 | -1.62(-2.19%) |
Mar 21, 2012 | 74.45 | 74.45 | 73.60 | 73.84 | 100,454 | -0.69(-0.93%) |
Mar 20, 2012 | 75.06 | 75.06 | 74.41 | 74.53 | 103,831 | -1.18(-1.56%) |
Mar 19, 2012 | 75.14 | 76.00 | 75.07 | 75.72 | 138,727 | +0.48(+0.64%) |
Mar 16, 2012 | 74.42 | 75.52 | 74.42 | 75.23 | 104,537 | +0.98(+1.32%) |
Mar 15, 2012 | 74.28 | 74.52 | 73.70 | 74.25 | 154,324 | +0.10(+0.14%) |
Mar 14, 2012 | 74.73 | 75.02 | 73.93 | 74.15 | 223,436 | -0.74(-0.98%) |
Mar 13, 2012 | 74.22 | 74.90 | 73.66 | 74.88 | 111,280 | +1.00(+1.36%) |
Mar 12, 2012 | 74.22 | 74.31 | 73.60 | 73.88 | 232,187 | -0.52(-0.70%) |
Mar 09, 2012 | 74.64 | 74.97 | 74.22 | 74.40 | 103,981 | +0.04(+0.06%) |
Mar 08, 2012 | 74.21 | 74.57 | 73.74 | 74.36 | 69,606 | +0.63(+0.85%) |
Mar 07, 2012 | 73.52 | 73.99 | 72.94 | 73.73 | 88,200 | +0.51(+0.70%) |
Mar 06, 2012 | 73.20 | 73.51 | 72.72 | 73.23 | 265,530 | -1.34(-1.80%) |
Mar 05, 2012 | 74.83 | 74.83 | 73.83 | 74.57 | 152,433 | -0.36(-0.49%) |
Mar 02, 2012 | 75.59 | 75.75 | 74.64 | 74.93 | 129,655 | -0.92(-1.22%) |
Mar 01, 2012 | 75.39 | 75.99 | 75.22 | 75.85 | 354,813 | +0.80(+1.06%) |
Feb 29, 2012 | 76.18 | 76.29 | 74.84 | 75.06 | 201,012 | -0.88(-1.16%) |
Feb 28, 2012 | 76.35 | 76.49 | 75.54 | 75.94 | 189,848 | -0.27(-0.35%) |
Feb 27, 2012 | 76.25 | 76.61 | 75.66 | 76.20 | 212,826 | -0.25(-0.33%) |
Feb 24, 2012 | 76.36 | 76.71 | 76.27 | 76.46 | 275,498 | +0.28(+0.36%) |
Feb 23, 2012 | 75.87 | 76.24 | 75.19 | 76.18 | 146,475 | +0.48(+0.64%) |
Feb 22, 2012 | 75.59 | 76.18 | 75.51 | 75.70 | 229,073 | +0.14(+0.19%) |
Feb 21, 2012 | 75.59 | 75.95 | 75.35 | 75.56 | 290,173 | +0.46(+0.61%) |
Feb 17, 2012 | 75.43 | 75.45 | 74.68 | 75.10 | 168,496 | +0.25(+0.33%) |
Feb 16, 2012 | 73.87 | 74.94 | 73.49 | 74.85 | 156,998 | +1.07(+1.44%) |
Feb 15, 2012 | 74.19 | 74.35 | 73.56 | 73.78 | 177,156 | -0.06(-0.08%) |
Feb 14, 2012 | 73.50 | 73.96 | 73.25 | 73.84 | 119,828 | +0.20(+0.27%) |
Feb 13, 2012 | 73.65 | 73.82 | 73.08 | 73.65 | 159,663 | +0.63(+0.87%) |
Feb 10, 2012 | 73.10 | 73.22 | 72.69 | 73.01 | 178,493 | -0.83(-1.13%) |
Feb 09, 2012 | 74.15 | 74.15 | 73.33 | 73.84 | 164,282 | +0.00(+0.00%) |
Feb 08, 2012 | 74.17 | 74.37 | 73.39 | 73.84 | 161,838 | -0.19(-0.25%) |
Feb 07, 2012 | 73.25 | 74.16 | 72.78 | 74.03 | 226,952 | +0.39(+0.52%) |
Feb 06, 2012 | 72.45 | 73.67 | 72.25 | 73.65 | 196,451 | +0.87(+1.19%) |
Feb 03, 2012 | 72.37 | 72.82 | 72.05 | 72.78 | 160,433 | +1.25(+1.75%) |
Feb 02, 2012 | 71.25 | 71.81 | 70.92 | 71.53 | 139,925 | +0.41(+0.58%) |
Feb 01, 2012 | 71.33 | 71.61 | 70.83 | 71.11 | 161,175 | +0.36(+0.52%) |
Jan 31, 2012 | 71.62 | 71.72 | 70.41 | 70.75 | 151,461 | -0.51(-0.71%) |
Jan 30, 2012 | 71.19 | 71.27 | 70.30 | 71.26 | 201,966 | -0.40(-0.56%) |
Jan 27, 2012 | 71.33 | 71.90 | 71.33 | 71.66 | 184,519 | -0.06(-0.09%) |
Jan 26, 2012 | 73.25 | 73.27 | 71.46 | 71.72 | 233,295 | -1.16(-1.59%) |
Jan 25, 2012 | 71.81 | 73.01 | 71.00 | 72.88 | 209,008 | +0.97(+1.35%) |
Jan 24, 2012 | 71.60 | 71.97 | 71.20 | 71.91 | 178,989 | -0.21(-0.30%) |
Jan 23, 2012 | 71.74 | 72.30 | 71.58 | 72.13 | 151,919 | +0.66(+0.92%) |
Jan 20, 2012 | 71.52 | 71.80 | 71.00 | 71.46 | 127,348 | -0.06(-0.09%) |
Jan 19, 2012 | 71.57 | 71.81 | 71.25 | 71.53 | 152,340 | +0.27(+0.38%) |
Jan 18, 2012 | 70.02 | 71.31 | 69.77 | 71.26 | 129,712 | +1.16(+1.65%) |
Jan 17, 2012 | 70.75 | 70.75 | 69.89 | 70.10 | 147,779 | +0.48(+0.69%) |
Jan 13, 2012 | 69.63 | 69.68 | 69.00 | 69.62 | 245,539 | -0.47(-0.66%) |
Jan 12, 2012 | 70.47 | 70.63 | 69.79 | 70.09 | 153,404 | -0.58(-0.82%) |
Jan 11, 2012 | 71.44 | 71.46 | 70.46 | 70.67 | 501,098 | -0.91(-1.27%) |
Jan 10, 2012 | 71.95 | 72.15 | 71.43 | 71.57 | 197,648 | +0.61(+0.86%) |
Jan 09, 2012 | 70.83 | 71.13 | 70.63 | 70.96 | 169,294 | +0.27(+0.38%) |
Jan 06, 2012 | 71.51 | 71.51 | 70.57 | 70.69 | 180,678 | -0.43(-0.61%) |
Jan 05, 2012 | 71.07 | 71.18 | 70.26 | 71.13 | 169,040 | -0.30(-0.42%) |
Jan 04, 2012 | 71.07 | 71.55 | 70.61 | 71.43 | 130,796 | +2.09(+3.02%) |
Dec 30, 2011 | 69.29 | 69.67 | 69.26 | 69.34 | 223,865 | +0.01(+0.01%) |
Dec 29, 2011 | 68.81 | 69.45 | 68.81 | 69.33 | 185,871 | +0.72(+1.05%) |
Dec 28, 2011 | 70.02 | 70.22 | 68.53 | 68.61 | 306,767 | -1.38(-1.98%) |
Dec 27, 2011 | 69.78 | 70.23 | 69.63 | 69.99 | 128,812 | +0.20(+0.29%) |
Dec 23, 2011 | 69.67 | 69.79 | 69.19 | 69.79 | 88,076 | +1.32(+1.93%) |
Dec 21, 2011 | 67.74 | 68.62 | 67.28 | 68.47 | 191,329 | +0.83(+1.23%) |
Dec 20, 2011 | 66.27 | 67.81 | 66.27 | 67.64 | 219,332 | +2.62(+4.03%) |
Dec 19, 2011 | 66.47 | 66.47 | 64.85 | 65.02 | 140,275 | -1.23(-1.86%) |
Dec 16, 2011 | 65.98 | 66.49 | 65.55 | 66.25 | 181,037 | +0.81(+1.23%) |
Dec 15, 2011 | 66.37 | 66.61 | 65.30 | 65.45 | 199,443 | -0.18(-0.27%) |
Dec 14, 2011 | 66.89 | 67.01 | 65.40 | 65.63 | 220,984 | -2.00(-2.96%) |
Dec 13, 2011 | 68.65 | 69.69 | 67.16 | 67.63 | 118,552 | -0.65(-0.95%) |
Dec 12, 2011 | 69.24 | 69.24 | 67.34 | 68.28 | 213,317 | -1.67(-2.39%) |
Dec 09, 2011 | 68.56 | 70.21 | 68.56 | 69.95 | 134,569 | +1.71(+2.51%) |
Dec 08, 2011 | 69.90 | 70.14 | 68.10 | 68.24 | 207,768 | -2.04(-2.91%) |
Dec 07, 2011 | 70.80 | 70.80 | 69.73 | 70.28 | 196,809 | -0.62(-0.88%) |
Dec 06, 2011 | 70.82 | 71.44 | 70.29 | 70.90 | 270,420 | +0.08(+0.11%) |
Dec 05, 2011 | 71.09 | 71.70 | 70.24 | 70.82 | 198,566 | +0.81(+1.15%) |
Dec 02, 2011 | 70.82 | 70.97 | 69.85 | 70.02 | 191,972 | +0.05(+0.08%) |
Dec 01, 2011 | 70.29 | 70.78 | 69.57 | 69.96 | 329,226 | -0.37(-0.52%) |
Nov 30, 2011 | 69.32 | 70.44 | 69.01 | 70.33 | 326,897 | +3.58(+5.36%) |
Nov 29, 2011 | 65.98 | 67.24 | 65.75 | 66.75 | 135,381 | +1.01(+1.53%) |
Nov 28, 2011 | 65.72 | 66.21 | 65.10 | 65.74 | 239,542 | +2.38(+3.75%) |
Nov 25, 2011 | 63.59 | 64.41 | 63.34 | 63.37 | 81,075 | -0.45(-0.70%) |
Nov 23, 2011 | 64.87 | 65.00 | 63.81 | 63.81 | 329,892 | -2.04(-3.10%) |
Nov 22, 2011 | 66.34 | 66.83 | 65.50 | 65.86 | 191,482 | -0.74(-1.12%) |
Nov 21, 2011 | 66.54 | 66.89 | 65.54 | 66.60 | 166,690 | -1.17(-1.73%) |
Nov 18, 2011 | 68.68 | 68.79 | 67.33 | 67.77 | 190,809 | -0.32(-0.47%) |
Nov 17, 2011 | 69.71 | 70.04 | 67.49 | 68.09 | 254,094 | -1.64(-2.35%) |
Nov 16, 2011 | 70.14 | 71.46 | 69.61 | 69.73 | 269,160 | -0.93(-1.32%) |
Nov 15, 2011 | 70.33 | 71.17 | 69.97 | 70.66 | 245,814 | +0.07(+0.11%) |
Nov 14, 2011 | 70.84 | 71.23 | 69.96 | 70.59 | 210,881 | -0.84(-1.17%) |
Nov 11, 2011 | 70.90 | 71.76 | 70.90 | 71.42 | 244,481 | +1.30(+1.85%) |
Nov 10, 2011 | 70.04 | 70.62 | 68.85 | 70.13 | 283,777 | +1.16(+1.68%) |
Nov 09, 2011 | 69.95 | 70.73 | 68.79 | 68.97 | 282,441 | -3.21(-4.45%) |
Nov 08, 2011 | 71.73 | 72.30 | 70.71 | 72.18 | 220,424 | +1.06(+1.48%) |
Nov 07, 2011 | 70.96 | 71.56 | 69.87 | 71.13 | 220,059 | +0.42(+0.59%) |
Nov 04, 2011 | 70.14 | 70.90 | 69.44 | 70.71 | 180,602 | +0.03(+0.05%) |
Nov 03, 2011 | 69.73 | 70.87 | 68.89 | 70.67 | 295,829 | +1.73(+2.51%) |
Nov 02, 2011 | 68.46 | 69.06 | 67.90 | 68.94 | 207,833 | +2.01(+3.01%) |