Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 62.51 | 63.14 | 62.50 | 62.67 | 3,196,955 | -0.87(-1.37%) |
Feb 27, 2013 | 63.27 | 63.68 | 62.52 | 63.55 | 2,254,123 | +0.23(+0.36%) |
Feb 26, 2013 | 64.01 | 64.10 | 62.27 | 63.32 | 3,058,584 | -0.64(-1.00%) |
Feb 25, 2013 | 64.99 | 65.38 | 63.96 | 63.96 | 3,303,725 | -0.87(-1.35%) |
Feb 22, 2013 | 66.70 | 66.97 | 64.52 | 64.83 | 4,133,672 | -1.87(-2.81%) |
Feb 21, 2013 | 66.79 | 67.69 | 65.94 | 66.70 | 2,905,235 | +0.05(+0.07%) |
Feb 20, 2013 | 67.26 | 67.41 | 66.35 | 66.66 | 3,317,202 | -0.38(-0.56%) |
Feb 19, 2013 | 64.24 | 67.34 | 64.07 | 67.04 | 16,235,699 | -4.57(-6.39%) |
Feb 15, 2013 | 71.50 | 72.37 | 71.19 | 71.61 | 2,549,363 | +0.15(+0.21%) |
Feb 14, 2013 | 71.69 | 71.77 | 71.37 | 71.46 | 1,899,850 | -0.24(-0.33%) |
Feb 13, 2013 | 72.98 | 72.98 | 71.34 | 71.70 | 2,457,101 | -1.02(-1.40%) |
Feb 12, 2013 | 73.82 | 74.03 | 72.37 | 72.72 | 2,723,066 | -0.90(-1.22%) |
Feb 11, 2013 | 74.52 | 74.55 | 73.42 | 73.62 | 3,577,815 | -1.07(-1.44%) |
Feb 08, 2013 | 75.17 | 75.17 | 74.55 | 74.69 | 2,883,246 | -0.16(-0.21%) |
Feb 07, 2013 | 74.55 | 74.95 | 73.89 | 74.85 | 2,040,290 | +0.26(+0.34%) |
Feb 06, 2013 | 73.94 | 74.67 | 73.55 | 74.59 | 1,976,364 | +2.19(+3.02%) |
Feb 04, 2013 | 69.28 | 73.42 | 68.88 | 72.41 | 6,180,211 | +3.22(+4.66%) |
Feb 01, 2013 | 68.65 | 69.22 | 67.93 | 69.18 | 2,877,749 | +0.91(+1.33%) |
Jan 31, 2013 | 68.04 | 68.50 | 67.33 | 68.27 | 2,320,905 | -0.01(-0.01%) |
Jan 30, 2013 | 68.21 | 68.78 | 67.97 | 68.28 | 2,039,331 | -0.14(-0.20%) |
Jan 29, 2013 | 68.44 | 68.70 | 67.95 | 68.42 | 1,434,108 | -0.22(-0.32%) |
Jan 28, 2013 | 68.98 | 69.10 | 68.47 | 68.64 | 1,717,921 | -0.16(-0.23%) |
Jan 25, 2013 | 67.94 | 68.83 | 67.50 | 68.80 | 1,839,028 | +0.98(+1.45%) |
Jan 24, 2013 | 66.67 | 67.90 | 66.55 | 67.82 | 2,038,532 | +1.18(+1.76%) |
Jan 23, 2013 | 66.04 | 66.64 | 65.67 | 66.64 | 1,298,606 | +0.60(+0.90%) |
Jan 22, 2013 | 65.43 | 66.10 | 64.91 | 66.04 | 2,465,910 | +0.49(+0.74%) |
Jan 18, 2013 | 65.80 | 65.87 | 65.37 | 65.56 | 2,269,984 | -0.10(-0.15%) |
Jan 17, 2013 | 64.97 | 65.83 | 64.84 | 65.66 | 1,438,288 | +0.69(+1.06%) |
Jan 16, 2013 | 65.56 | 65.71 | 64.84 | 64.97 | 1,556,839 | -0.75(-1.15%) |
Jan 15, 2013 | 64.15 | 65.88 | 64.06 | 65.72 | 2,167,791 | +1.23(+1.91%) |
Jan 14, 2013 | 63.90 | 64.61 | 63.72 | 64.49 | 1,379,869 | +0.62(+0.98%) |
Jan 11, 2013 | 63.97 | 64.06 | 63.12 | 63.87 | 2,031,937 | +0.29(+0.46%) |
Jan 10, 2013 | 61.83 | 63.79 | 61.75 | 63.57 | 2,241,959 | +2.14(+3.48%) |
Jan 09, 2013 | 60.79 | 61.60 | 60.78 | 61.43 | 1,792,727 | +0.83(+1.36%) |
Jan 08, 2013 | 61.75 | 62.23 | 60.59 | 60.61 | 2,166,456 | -1.17(-1.89%) |
Jan 07, 2013 | 61.65 | 62.25 | 61.20 | 61.77 | 1,542,514 | -0.17(-0.28%) |
Jan 04, 2013 | 61.36 | 62.20 | 61.01 | 61.95 | 2,045,966 | +1.12(+1.84%) |
Jan 03, 2013 | 62.67 | 62.69 | 60.66 | 60.83 | 3,084,218 | -2.01(-3.20%) |
Jan 02, 2013 | 64.04 | 64.35 | 62.53 | 62.84 | 2,404,103 | -0.17(-0.28%) |
Dec 31, 2012 | 61.76 | 63.12 | 61.30 | 63.01 | 1,616,840 | +1.03(+1.66%) |
Dec 28, 2012 | 62.10 | 62.59 | 61.79 | 61.99 | 1,248,302 | -0.45(-0.72%) |
Dec 27, 2012 | 62.77 | 62.99 | 62.00 | 62.44 | 1,055,168 | -0.13(-0.21%) |
Dec 26, 2012 | 62.40 | 62.89 | 62.05 | 62.56 | 961,668 | +0.26(+0.41%) |
Dec 24, 2012 | 62.58 | 62.75 | 61.98 | 62.31 | 435,584 | -0.25(-0.39%) |
Dec 21, 2012 | 61.91 | 62.58 | 61.57 | 62.55 | 2,253,439 | +0.15(+0.23%) |
Dec 20, 2012 | 62.12 | 62.76 | 61.91 | 62.41 | 1,404,981 | +0.38(+0.62%) |
Dec 19, 2012 | 62.65 | 62.65 | 62.02 | 62.02 | 1,709,125 | -0.48(-0.76%) |
Dec 18, 2012 | 61.33 | 62.66 | 61.09 | 62.50 | 1,900,012 | +1.40(+2.29%) |
Dec 17, 2012 | 60.48 | 61.67 | 60.43 | 61.10 | 1,749,512 | +0.63(+1.04%) |
Dec 14, 2012 | 60.23 | 61.09 | 60.17 | 60.47 | 1,454,161 | -0.70(-1.14%) |
Dec 13, 2012 | 61.74 | 62.37 | 61.08 | 61.16 | 1,390,597 | -0.67(-1.08%) |
Dec 12, 2012 | 62.06 | 62.81 | 61.73 | 61.83 | 1,743,296 | -0.19(-0.31%) |
Dec 11, 2012 | 61.42 | 62.34 | 60.99 | 62.02 | 1,718,986 | +0.74(+1.21%) |
Dec 10, 2012 | 60.71 | 61.61 | 60.48 | 61.28 | 2,168,411 | +0.32(+0.53%) |
Dec 07, 2012 | 59.90 | 61.03 | 59.89 | 60.96 | 2,256,474 | +1.34(+2.24%) |
Dec 06, 2012 | 59.50 | 59.65 | 59.05 | 59.63 | 1,195,736 | +0.12(+0.20%) |
Dec 05, 2012 | 59.77 | 60.21 | 58.96 | 59.51 | 1,944,705 | -0.07(-0.12%) |
Dec 04, 2012 | 59.60 | 60.49 | 59.52 | 59.58 | 1,868,837 | -0.25(-0.41%) |
Nov 30, 2012 | 60.08 | 60.19 | 59.58 | 59.83 | 1,852,803 | -0.29(-0.49%) |
Nov 29, 2012 | 59.59 | 60.34 | 59.59 | 60.12 | 1,430,999 | +0.54(+0.91%) |
Nov 28, 2012 | 58.72 | 59.68 | 58.48 | 59.58 | 1,662,261 | +0.69(+1.16%) |
Nov 27, 2012 | 60.17 | 60.64 | 58.89 | 58.90 | 3,072,191 | -1.58(-2.62%) |
Nov 26, 2012 | 60.55 | 60.81 | 59.82 | 60.48 | 1,427,149 | -0.52(-0.85%) |
Nov 23, 2012 | 60.82 | 61.45 | 60.53 | 61.00 | 785,939 | +0.12(+0.20%) |
Nov 21, 2012 | 60.96 | 61.01 | 60.27 | 60.88 | 1,354,602 | -0.09(-0.15%) |
Nov 20, 2012 | 61.08 | 61.26 | 60.36 | 60.97 | 1,748,671 | -0.27(-0.43%) |
Nov 19, 2012 | 60.27 | 61.26 | 60.27 | 61.24 | 1,703,894 | +1.33(+2.21%) |
Nov 16, 2012 | 60.72 | 61.10 | 59.61 | 59.91 | 3,720,318 | -0.56(-0.92%) |
Nov 15, 2012 | 60.81 | 61.54 | 60.14 | 60.47 | 3,504,478 | -0.47(-0.77%) |
Nov 14, 2012 | 62.64 | 63.06 | 60.81 | 60.94 | 3,043,941 | -1.53(-2.45%) |
Nov 13, 2012 | 62.93 | 63.14 | 62.32 | 62.46 | 4,788,684 | -0.80(-1.26%) |
Nov 12, 2012 | 62.94 | 63.39 | 62.64 | 63.26 | 2,881,025 | +0.36(+0.57%) |
Nov 09, 2012 | 62.67 | 63.58 | 62.50 | 62.90 | 3,943,822 | -0.33(-0.52%) |
Nov 08, 2012 | 64.18 | 64.74 | 62.62 | 63.23 | 5,030,912 | -0.94(-1.47%) |
Nov 07, 2012 | 64.79 | 65.71 | 62.26 | 64.17 | 10,816,582 | -5.49(-7.88%) |
Nov 06, 2012 | 69.10 | 70.45 | 68.21 | 69.66 | 3,193,066 | +0.59(+0.85%) |
Nov 05, 2012 | 69.41 | 70.22 | 66.66 | 69.08 | 4,616,197 | +0.28(+0.41%) |
Nov 02, 2012 | 69.61 | 70.00 | 68.78 | 68.79 | 2,221,451 | -0.67(-0.96%) |
Nov 01, 2012 | 68.04 | 69.70 | 68.04 | 69.46 | 2,121,612 | +1.53(+2.25%) |
Oct 31, 2012 | 68.11 | 68.77 | 67.42 | 67.93 | 2,700,518 | -0.18(-0.27%) |
Oct 26, 2012 | 69.09 | 68.12 | 68.12 | 68.12 | 1,512,670 | -0.99(-1.43%) |
Oct 25, 2012 | 70.11 | 70.42 | 68.55 | 69.10 | 1,629,060 | +0.18(+0.27%) |
Oct 24, 2012 | 68.69 | 69.12 | 68.34 | 68.92 | 1,666,699 | +0.59(+0.87%) |
Oct 23, 2012 | 69.08 | 69.08 | 67.61 | 68.33 | 1,246,432 | -0.26(-0.37%) |
Oct 19, 2012 | 68.85 | 68.87 | 68.15 | 68.58 | 1,362,043 | -0.68(-0.98%) |
Oct 18, 2012 | 68.38 | 69.40 | 68.38 | 69.26 | 1,663,323 | +0.83(+1.22%) |
Oct 17, 2012 | 69.16 | 69.31 | 67.88 | 68.43 | 1,292,138 | -0.27(-0.40%) |
Oct 16, 2012 | 68.21 | 69.05 | 67.70 | 68.70 | 2,207,535 | +0.35(+0.51%) |
Oct 15, 2012 | 68.49 | 69.05 | 67.59 | 68.35 | 1,702,249 | -0.08(-0.12%) |
Oct 12, 2012 | 69.14 | 69.76 | 68.04 | 68.44 | 1,548,317 | -0.47(-0.68%) |
Oct 11, 2012 | 68.41 | 69.18 | 68.41 | 68.90 | 1,587,060 | +0.71(+1.05%) |
Oct 10, 2012 | 68.44 | 69.05 | 68.08 | 68.19 | 1,704,766 | -0.22(-0.32%) |
Oct 09, 2012 | 67.73 | 68.65 | 67.43 | 68.41 | 1,558,237 | +0.52(+0.77%) |
Oct 08, 2012 | 67.75 | 68.62 | 67.44 | 67.89 | 1,080,043 | +0.16(+0.23%) |
Oct 05, 2012 | 68.81 | 68.97 | 67.28 | 67.73 | 1,421,674 | -0.73(-1.07%) |
Oct 04, 2012 | 68.46 | 70.28 | 68.46 | 68.46 | 2,932,212 | +0.70(+1.04%) |
Oct 03, 2012 | 66.78 | 67.83 | 66.65 | 67.76 | 2,626,129 | +1.25(+1.88%) |
Oct 02, 2012 | 65.76 | 66.57 | 65.47 | 66.51 | 1,215,102 | +1.27(+1.95%) |
Oct 01, 2012 | 64.53 | 65.61 | 64.28 | 65.23 | 1,267,402 | +1.07(+1.67%) |
Sep 28, 2012 | 64.12 | 64.63 | 63.76 | 64.16 | 1,344,449 | -0.23(-0.36%) |
Sep 27, 2012 | 64.01 | 64.69 | 63.54 | 64.39 | 813,507 | +0.67(+1.05%) |
Sep 26, 2012 | 64.43 | 65.05 | 63.48 | 63.73 | 1,553,336 | -0.77(-1.19%) |
Sep 25, 2012 | 63.95 | 64.89 | 63.90 | 64.49 | 1,561,746 | +0.43(+0.67%) |
Sep 24, 2012 | 63.82 | 64.16 | 63.25 | 64.07 | 1,254,646 | +0.02(+0.03%) |
Sep 21, 2012 | 63.90 | 64.07 | 63.32 | 64.05 | 1,495,481 | +0.33(+0.51%) |
Sep 20, 2012 | 63.25 | 63.81 | 62.88 | 63.72 | 1,150,470 | +0.10(+0.16%) |
Sep 19, 2012 | 63.74 | 64.17 | 63.58 | 63.62 | 1,216,184 | -0.02(-0.03%) |
Sep 18, 2012 | 64.44 | 64.95 | 63.57 | 63.64 | 1,370,171 | -0.73(-1.13%) |
Sep 17, 2012 | 64.66 | 64.93 | 63.94 | 64.37 | 1,171,920 | -0.45(-0.69%) |
Sep 14, 2012 | 63.57 | 65.10 | 63.56 | 64.81 | 2,925,928 | +1.56(+2.46%) |
Sep 13, 2012 | 62.74 | 63.35 | 61.94 | 63.25 | 2,383,370 | +0.52(+0.83%) |
Sep 12, 2012 | 64.12 | 64.26 | 62.71 | 62.73 | 2,246,127 | -1.15(-1.80%) |
Sep 11, 2012 | 64.03 | 64.70 | 63.83 | 63.88 | 1,670,367 | +0.00(+0.00%) |
Sep 10, 2012 | 65.85 | 66.02 | 63.85 | 63.88 | 2,147,856 | -1.94(-2.95%) |
Sep 07, 2012 | 65.33 | 65.83 | 65.07 | 65.82 | 1,394,664 | +0.51(+0.78%) |
Sep 06, 2012 | 64.55 | 65.39 | 64.44 | 65.31 | 1,454,881 | +1.14(+1.77%) |
Sep 05, 2012 | 64.13 | 64.87 | 63.74 | 64.17 | 1,929,247 | +0.64(+1.00%) |
Sep 04, 2012 | 64.63 | 64.98 | 63.20 | 63.54 | 1,535,566 | -0.33(-0.51%) |
Aug 31, 2012 | 63.12 | 64.02 | 63.12 | 63.86 | 1,698,621 | +1.04(+1.65%) |
Aug 30, 2012 | 63.97 | 63.97 | 62.72 | 62.83 | 2,005,681 | -1.63(-2.53%) |
Aug 29, 2012 | 63.55 | 64.66 | 63.43 | 64.46 | 2,861,639 | +0.65(+1.01%) |
Aug 27, 2012 | 63.69 | 63.86 | 62.73 | 63.81 | 2,199,576 | +0.06(+0.10%) |
Aug 24, 2012 | 62.97 | 63.85 | 62.72 | 63.75 | 2,354,001 | +0.66(+1.04%) |
Aug 23, 2012 | 62.65 | 63.39 | 62.29 | 63.09 | 1,357,712 | +0.31(+0.49%) |
Aug 22, 2012 | 62.06 | 62.88 | 61.66 | 62.78 | 1,709,098 | +0.59(+0.95%) |
Aug 21, 2012 | 62.17 | 62.53 | 61.89 | 62.19 | 2,359,245 | +0.00(+0.00%) |
Aug 20, 2012 | 62.09 | 63.24 | 61.90 | 62.19 | 2,920,367 | +0.40(+0.65%) |
Aug 17, 2012 | 61.87 | 61.97 | 61.33 | 61.79 | 1,362,332 | -0.12(-0.19%) |
Aug 16, 2012 | 61.75 | 61.96 | 61.17 | 61.91 | 2,133,481 | +0.19(+0.31%) |
Aug 15, 2012 | 61.15 | 62.01 | 60.56 | 61.71 | 2,215,606 | +0.94(+1.54%) |
Aug 14, 2012 | 61.19 | 61.51 | 60.51 | 60.78 | 1,203,225 | -0.24(-0.39%) |
Aug 13, 2012 | 61.80 | 61.83 | 60.25 | 61.01 | 2,128,235 | -0.61(-0.99%) |
Aug 10, 2012 | 60.84 | 61.77 | 60.63 | 61.62 | 1,690,699 | +0.71(+1.17%) |
Aug 09, 2012 | 61.69 | 62.23 | 60.57 | 60.91 | 2,795,493 | -0.73(-1.18%) |
Aug 08, 2012 | 58.62 | 61.70 | 58.23 | 61.64 | 4,744,099 | +2.71(+4.59%) |
Aug 07, 2012 | 57.64 | 58.96 | 57.62 | 58.93 | 3,327,376 | +1.29(+2.24%) |
Aug 06, 2012 | 57.39 | 57.85 | 56.88 | 57.64 | 2,784,569 | +0.50(+0.88%) |
Aug 03, 2012 | 57.71 | 58.14 | 56.80 | 57.14 | 4,726,526 | -0.16(-0.29%) |
Aug 02, 2012 | 58.23 | 58.23 | 56.50 | 57.30 | 3,785,731 | -0.94(-1.61%) |
Aug 01, 2012 | 55.85 | 60.61 | 55.54 | 58.24 | 11,366,263 | +2.11(+3.75%) |
Jul 31, 2012 | 58.43 | 60.40 | 54.61 | 56.14 | 12,882,416 | -8.16(-12.69%) |
Jul 30, 2012 | 64.27 | 64.59 | 63.47 | 64.29 | 1,369,966 | +0.03(+0.04%) |
Jul 27, 2012 | 61.42 | 64.43 | 61.24 | 64.27 | 3,075,122 | +2.11(+3.40%) |
Jul 26, 2012 | 64.46 | 64.48 | 61.95 | 62.15 | 3,467,053 | -1.70(-2.67%) |
Jul 25, 2012 | 63.43 | 64.38 | 62.38 | 63.86 | 2,682,895 | -1.83(-2.79%) |
Jul 24, 2012 | 65.92 | 66.14 | 64.34 | 65.69 | 2,102,492 | -0.33(-0.50%) |
Jul 23, 2012 | 66.35 | 66.35 | 65.42 | 66.02 | 1,273,321 | -1.08(-1.60%) |
Jul 20, 2012 | 66.68 | 67.90 | 66.68 | 67.09 | 1,437,039 | +0.09(+0.14%) |
Jul 19, 2012 | 67.65 | 68.79 | 66.55 | 67.00 | 2,393,641 | +0.10(+0.15%) |
Jul 18, 2012 | 66.83 | 67.07 | 66.22 | 66.90 | 2,800,730 | -0.08(-0.12%) |
Jul 17, 2012 | 68.01 | 68.33 | 66.86 | 66.98 | 1,743,386 | -0.91(-1.34%) |
Jul 16, 2012 | 68.67 | 68.67 | 67.66 | 67.89 | 1,372,443 | -0.83(-1.21%) |
Jul 13, 2012 | 67.15 | 68.87 | 67.03 | 68.72 | 1,791,348 | +1.64(+2.45%) |
Jul 12, 2012 | 67.76 | 67.97 | 66.36 | 67.08 | 2,574,005 | -0.81(-1.19%) |
Jul 11, 2012 | 69.03 | 69.17 | 67.78 | 67.89 | 2,649,639 | -1.22(-1.77%) |
Jul 10, 2012 | 69.60 | 69.93 | 68.82 | 69.11 | 1,870,523 | -0.43(-0.62%) |
Jul 09, 2012 | 70.74 | 70.89 | 69.08 | 69.54 | 2,106,567 | -0.15(-0.22%) |
Jul 06, 2012 | 69.38 | 69.79 | 68.94 | 69.70 | 1,425,021 | +0.19(+0.28%) |
Jul 05, 2012 | 70.39 | 70.95 | 69.17 | 69.51 | 1,521,943 | -0.69(-0.99%) |
Jul 03, 2012 | 70.16 | 70.58 | 69.87 | 70.20 | 989,766 | +0.05(+0.07%) |
Jul 02, 2012 | 70.57 | 71.26 | 69.43 | 70.15 | 2,876,315 | -0.42(-0.59%) |
Jun 29, 2012 | 74.04 | 74.20 | 70.06 | 70.57 | 3,441,032 | -1.93(-2.66%) |
Jun 28, 2012 | 72.50 | 74.14 | 69.05 | 72.50 | 5,107,056 | +0.02(+0.03%) |
Jun 27, 2012 | 72.20 | 73.23 | 71.72 | 72.49 | 1,247,747 | +1.29(+1.82%) |
Jun 26, 2012 | 71.70 | 71.95 | 70.99 | 71.19 | 1,682,704 | -0.61(-0.85%) |
Jun 25, 2012 | 72.05 | 72.89 | 71.30 | 71.80 | 1,480,852 | -0.48(-0.67%) |
Jun 22, 2012 | 71.85 | 72.63 | 70.87 | 72.28 | 1,896,753 | +1.00(+1.40%) |
Jun 21, 2012 | 72.92 | 72.96 | 71.21 | 71.28 | 1,310,701 | -1.37(-1.89%) |
Jun 20, 2012 | 72.61 | 72.75 | 71.95 | 72.65 | 1,117,093 | +0.15(+0.20%) |
Jun 19, 2012 | 72.24 | 73.14 | 71.19 | 72.51 | 1,321,088 | +0.46(+0.64%) |
Jun 18, 2012 | 71.11 | 72.19 | 70.49 | 72.05 | 1,672,370 | +0.56(+0.79%) |
Jun 15, 2012 | 71.56 | 72.66 | 71.35 | 71.48 | 1,896,531 | -0.29(-0.40%) |
Jun 14, 2012 | 71.43 | 72.25 | 70.93 | 71.77 | 1,653,107 | +0.56(+0.79%) |
Jun 13, 2012 | 71.54 | 71.83 | 70.92 | 71.21 | 1,359,004 | -0.31(-0.43%) |
Jun 12, 2012 | 71.58 | 71.80 | 70.66 | 71.52 | 1,626,616 | +0.18(+0.25%) |
Jun 11, 2012 | 72.28 | 72.43 | 71.09 | 71.34 | 2,046,864 | -0.79(-1.10%) |
Jun 08, 2012 | 69.77 | 72.34 | 69.76 | 72.13 | 1,888,610 | +2.12(+3.02%) |
Jun 07, 2012 | 70.86 | 71.85 | 69.92 | 70.01 | 2,395,634 | -1.73(-2.42%) |
Jun 06, 2012 | 71.01 | 71.99 | 70.95 | 71.75 | 1,885,415 | +1.11(+1.57%) |
Jun 05, 2012 | 69.83 | 71.07 | 69.24 | 70.64 | 1,842,809 | +0.59(+0.84%) |
Jun 04, 2012 | 69.68 | 70.12 | 68.69 | 70.05 | 2,405,417 | +1.11(+1.61%) |
Jun 01, 2012 | 68.38 | 69.57 | 68.14 | 68.94 | 2,285,077 | -0.44(-0.64%) |
May 31, 2012 | 69.74 | 69.91 | 68.83 | 69.38 | 1,520,329 | -0.39(-0.56%) |
May 30, 2012 | 70.04 | 70.69 | 69.61 | 69.77 | 1,412,379 | -0.75(-1.07%) |
May 29, 2012 | 70.65 | 70.78 | 70.04 | 70.53 | 1,260,239 | +0.34(+0.48%) |
May 25, 2012 | 68.71 | 71.09 | 68.71 | 70.19 | 1,040,818 | -0.03(-0.04%) |
May 24, 2012 | 70.05 | 71.16 | 69.43 | 70.22 | 1,365,590 | +0.31(+0.44%) |
May 23, 2012 | 69.50 | 70.16 | 68.80 | 69.91 | 1,352,277 | +0.13(+0.18%) |
May 22, 2012 | 69.66 | 71.01 | 69.50 | 69.78 | 2,371,350 | +0.98(+1.43%) |
May 21, 2012 | 67.68 | 69.02 | 66.95 | 68.80 | 2,512,596 | +1.11(+1.64%) |
May 18, 2012 | 68.85 | 68.92 | 67.40 | 67.69 | 2,565,799 | -1.04(-1.52%) |
May 17, 2012 | 69.20 | 69.68 | 68.24 | 68.74 | 1,563,264 | -0.35(-0.50%) |
May 16, 2012 | 70.16 | 70.45 | 68.96 | 69.08 | 1,372,444 | -0.84(-1.20%) |
May 15, 2012 | 70.67 | 70.78 | 69.82 | 69.92 | 1,577,266 | -0.72(-1.02%) |
May 14, 2012 | 70.44 | 70.94 | 70.07 | 70.64 | 2,087,481 | -0.50(-0.70%) |
May 11, 2012 | 71.81 | 72.35 | 71.06 | 71.14 | 1,616,188 | -0.98(-1.36%) |
May 10, 2012 | 72.26 | 73.24 | 71.96 | 72.12 | 1,970,203 | +0.26(+0.37%) |
May 09, 2012 | 72.43 | 73.00 | 71.75 | 71.85 | 2,217,596 | -2.07(-2.80%) |
May 08, 2012 | 73.14 | 74.26 | 72.73 | 73.93 | 2,266,983 | +0.15(+0.21%) |
May 07, 2012 | 72.32 | 74.02 | 72.21 | 73.77 | 2,148,164 | +0.90(+1.23%) |
May 04, 2012 | 73.78 | 74.07 | 72.71 | 72.87 | 2,460,461 | -1.05(-1.43%) |
May 03, 2012 | 75.27 | 75.77 | 72.87 | 73.93 | 4,683,590 | -2.33(-3.06%) |
May 02, 2012 | 75.88 | 77.36 | 75.88 | 76.26 | 2,487,610 | -0.34(-0.44%) |
May 01, 2012 | 73.81 | 77.27 | 73.66 | 76.60 | 4,509,896 | +3.32(+4.52%) |
Apr 30, 2012 | 75.37 | 76.21 | 72.30 | 73.28 | 8,032,347 | -6.49(-8.13%) |
Apr 27, 2012 | 81.47 | 81.72 | 79.68 | 79.77 | 2,266,339 | -1.23(-1.51%) |
Apr 26, 2012 | 78.57 | 81.64 | 78.29 | 80.99 | 2,271,288 | +0.40(+0.50%) |
Apr 25, 2012 | 81.16 | 81.69 | 80.25 | 80.59 | 1,488,358 | -0.10(-0.12%) |
Apr 24, 2012 | 81.01 | 81.04 | 80.28 | 80.69 | 1,169,328 | -0.36(-0.45%) |
Apr 23, 2012 | 81.06 | 81.26 | 80.24 | 81.06 | 1,013,842 | -0.69(-0.84%) |
Apr 20, 2012 | 81.71 | 82.48 | 81.28 | 81.75 | 1,276,177 | +0.23(+0.28%) |
Apr 19, 2012 | 80.36 | 82.33 | 79.86 | 81.52 | 1,596,569 | +1.20(+1.49%) |
Apr 18, 2012 | 79.81 | 80.59 | 78.50 | 80.32 | 1,505,549 | +0.06(+0.08%) |
Apr 17, 2012 | 79.67 | 80.44 | 78.80 | 80.26 | 1,302,431 | +0.82(+1.03%) |
Apr 16, 2012 | 80.53 | 80.65 | 79.29 | 79.44 | 1,065,094 | -1.04(-1.30%) |
Apr 13, 2012 | 81.14 | 81.44 | 80.44 | 80.48 | 981,576 | -1.13(-1.38%) |
Apr 12, 2012 | 81.18 | 81.85 | 80.41 | 81.61 | 1,328,286 | +0.47(+0.58%) |
Apr 11, 2012 | 80.53 | 81.31 | 80.20 | 81.14 | 1,542,898 | +1.35(+1.70%) |
Apr 10, 2012 | 80.92 | 81.35 | 79.62 | 79.78 | 1,108,449 | -1.24(-1.54%) |
Apr 09, 2012 | 82.04 | 82.04 | 81.01 | 81.03 | 1,118,865 | -1.87(-2.26%) |
Apr 05, 2012 | 82.23 | 83.07 | 81.86 | 82.90 | 1,161,997 | +0.42(+0.51%) |
Apr 04, 2012 | 82.30 | 83.03 | 81.87 | 82.48 | 1,417,651 | -0.17(-0.21%) |
Apr 03, 2012 | 83.60 | 83.90 | 82.47 | 82.65 | 2,552,483 | -0.77(-0.93%) |
Apr 02, 2012 | 84.01 | 84.06 | 82.72 | 83.43 | 1,591,823 | -0.57(-0.68%) |
Mar 30, 2012 | 83.34 | 84.78 | 82.79 | 84.00 | 2,792,635 | +0.85(+1.03%) |
Mar 29, 2012 | 79.83 | 84.80 | 79.77 | 83.14 | 4,297,898 | +2.63(+3.27%) |
Mar 28, 2012 | 80.04 | 81.07 | 79.87 | 80.51 | 1,854,756 | +0.72(+0.90%) |
Mar 27, 2012 | 79.58 | 80.07 | 78.40 | 79.79 | 1,546,627 | +0.10(+0.12%) |
Mar 26, 2012 | 77.58 | 79.69 | 77.03 | 79.69 | 1,532,804 | +1.88(+2.42%) |
Mar 23, 2012 | 77.36 | 77.88 | 76.87 | 77.81 | 1,280,631 | +0.55(+0.72%) |
Mar 22, 2012 | 76.90 | 77.53 | 76.70 | 77.26 | 1,692,802 | +0.00(+0.00%) |
Mar 21, 2012 | 77.36 | 77.66 | 77.22 | 77.26 | 1,382,627 | -0.04(-0.05%) |
Mar 20, 2012 | 78.67 | 78.72 | 77.24 | 77.29 | 1,808,970 | -1.66(-2.10%) |
Mar 19, 2012 | 78.11 | 79.49 | 77.98 | 78.95 | 1,448,304 | +0.48(+0.61%) |
Mar 16, 2012 | 78.75 | 79.07 | 78.37 | 78.47 | 1,748,133 | -0.34(-0.44%) |
Mar 15, 2012 | 79.17 | 79.70 | 78.37 | 78.82 | 952,158 | -0.25(-0.32%) |
Mar 14, 2012 | 78.49 | 80.07 | 78.38 | 79.07 | 1,817,436 | +0.31(+0.39%) |
Mar 13, 2012 | 78.48 | 78.91 | 77.61 | 78.76 | 1,280,129 | +0.63(+0.81%) |
Mar 12, 2012 | 78.46 | 79.04 | 77.91 | 78.13 | 1,085,795 | -0.72(-0.92%) |
Mar 09, 2012 | 79.43 | 79.94 | 78.36 | 78.85 | 1,664,526 | -0.67(-0.84%) |
Mar 08, 2012 | 78.80 | 79.78 | 78.56 | 79.52 | 942,567 | +1.23(+1.57%) |
Mar 07, 2012 | 77.70 | 78.74 | 77.33 | 78.29 | 1,224,915 | +0.66(+0.85%) |
Mar 06, 2012 | 78.42 | 79.58 | 77.14 | 77.63 | 1,597,562 | -1.60(-2.02%) |
Mar 05, 2012 | 78.64 | 79.64 | 78.61 | 79.23 | 1,322,514 | +0.22(+0.28%) |
Mar 02, 2012 | 79.20 | 79.74 | 78.73 | 79.01 | 1,308,125 | -0.43(-0.55%) |