Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.61 | 70.37 | 68.61 | 70.04 | 658,227 | +1.95(+2.86%) |
Dec 28, 2012 | 69.34 | 69.34 | 67.80 | 68.10 | 555,667 | -0.90(-1.30%) |
Dec 27, 2012 | 67.55 | 69.77 | 67.20 | 68.99 | 665,267 | +1.36(+2.01%) |
Dec 26, 2012 | 67.94 | 68.47 | 67.22 | 67.63 | 451,414 | -0.01(-0.01%) |
Dec 24, 2012 | 67.89 | 68.09 | 66.53 | 67.64 | 308,917 | -0.36(-0.53%) |
Dec 21, 2012 | 66.31 | 68.58 | 65.74 | 68.00 | 3,116,415 | +0.36(+0.53%) |
Dec 20, 2012 | 66.87 | 67.85 | 65.61 | 67.64 | 1,149,001 | +0.26(+0.38%) |
Dec 19, 2012 | 68.28 | 68.45 | 67.02 | 67.38 | 1,068,251 | -1.07(-1.56%) |
Dec 18, 2012 | 70.40 | 70.48 | 68.31 | 68.45 | 824,944 | -1.75(-2.49%) |
Dec 17, 2012 | 69.80 | 70.24 | 68.94 | 70.20 | 753,005 | +0.57(+0.82%) |
Dec 14, 2012 | 70.05 | 70.10 | 68.96 | 69.63 | 793,409 | +0.03(+0.04%) |
Dec 13, 2012 | 71.21 | 71.59 | 69.41 | 69.60 | 798,493 | -2.44(-3.38%) |
Dec 12, 2012 | 70.64 | 72.42 | 70.45 | 72.04 | 1,138,578 | +1.91(+2.73%) |
Dec 11, 2012 | 70.40 | 70.44 | 69.42 | 70.13 | 943,099 | +0.01(+0.01%) |
Dec 10, 2012 | 68.67 | 70.54 | 68.67 | 70.12 | 810,426 | +0.96(+1.39%) |
Dec 07, 2012 | 69.84 | 70.51 | 69.01 | 69.16 | 501,015 | -0.73(-1.05%) |
Dec 06, 2012 | 68.45 | 70.33 | 68.40 | 69.89 | 573,355 | +1.26(+1.83%) |
Dec 05, 2012 | 70.50 | 70.50 | 68.46 | 68.63 | 791,952 | -1.77(-2.52%) |
Dec 04, 2012 | 69.90 | 71.27 | 69.48 | 70.41 | 555,030 | +0.84(+1.21%) |
Nov 30, 2012 | 72.19 | 72.57 | 69.40 | 69.56 | 2,843,757 | -2.78(-3.85%) |
Nov 29, 2012 | 72.07 | 72.56 | 71.16 | 72.34 | 561,397 | +1.02(+1.42%) |
Nov 28, 2012 | 69.95 | 71.43 | 69.60 | 71.33 | 667,703 | -0.03(-0.05%) |
Nov 27, 2012 | 71.58 | 72.22 | 71.27 | 71.36 | 566,625 | -0.48(-0.67%) |
Nov 26, 2012 | 72.96 | 72.96 | 71.12 | 71.84 | 1,131,161 | -1.17(-1.60%) |
Nov 23, 2012 | 72.18 | 73.19 | 71.77 | 73.02 | 390,888 | +1.24(+1.73%) |
Nov 21, 2012 | 71.28 | 72.08 | 70.73 | 71.77 | 467,757 | +0.77(+1.08%) |
Nov 20, 2012 | 72.01 | 72.10 | 70.88 | 71.01 | 590,582 | -0.97(-1.35%) |
Nov 19, 2012 | 70.93 | 72.04 | 70.27 | 71.98 | 752,892 | +2.26(+3.24%) |
Nov 16, 2012 | 69.69 | 70.07 | 68.32 | 69.72 | 1,055,574 | +0.53(+0.76%) |
Nov 15, 2012 | 73.14 | 73.34 | 69.06 | 69.20 | 2,248,462 | -4.35(-5.91%) |
Nov 14, 2012 | 75.15 | 75.39 | 73.51 | 73.55 | 1,012,357 | -1.04(-1.40%) |
Nov 13, 2012 | 74.52 | 75.27 | 73.54 | 74.59 | 1,041,643 | -0.53(-0.71%) |
Nov 12, 2012 | 76.04 | 76.30 | 74.82 | 75.13 | 547,385 | -0.78(-1.02%) |
Nov 09, 2012 | 77.29 | 77.49 | 75.88 | 75.90 | 829,545 | -1.32(-1.71%) |
Nov 08, 2012 | 75.68 | 77.85 | 75.15 | 77.22 | 820,337 | +1.39(+1.83%) |
Nov 07, 2012 | 75.63 | 76.26 | 74.44 | 75.83 | 971,913 | +0.25(+0.33%) |
Nov 06, 2012 | 74.13 | 75.66 | 73.60 | 75.58 | 788,993 | +1.67(+2.26%) |
Nov 05, 2012 | 73.57 | 74.21 | 73.11 | 73.91 | 774,354 | +0.84(+1.14%) |
Nov 02, 2012 | 75.81 | 75.94 | 73.04 | 73.08 | 1,029,008 | -2.79(-3.68%) |
Nov 01, 2012 | 75.53 | 76.68 | 74.72 | 75.87 | 1,058,749 | -0.08(-0.10%) |
Oct 31, 2012 | 73.75 | 76.29 | 73.34 | 75.94 | 1,329,900 | +2.86(+3.91%) |
Oct 26, 2012 | 74.02 | 73.08 | 73.08 | 73.08 | 824,071 | -0.60(-0.82%) |
Oct 25, 2012 | 74.48 | 74.94 | 73.50 | 73.69 | 902,859 | +0.31(+0.42%) |
Oct 24, 2012 | 74.20 | 74.57 | 73.24 | 73.38 | 1,978,253 | -0.55(-0.75%) |
Oct 23, 2012 | 74.16 | 74.32 | 73.51 | 73.93 | 1,366,857 | -0.65(-0.87%) |
Oct 19, 2012 | 74.40 | 74.94 | 73.60 | 74.57 | 1,552,797 | +0.33(+0.44%) |
Oct 18, 2012 | 76.35 | 76.48 | 74.15 | 74.25 | 1,315,748 | -2.50(-3.26%) |
Oct 17, 2012 | 77.45 | 77.90 | 76.60 | 76.74 | 1,200,342 | -0.73(-0.94%) |
Oct 16, 2012 | 76.85 | 77.55 | 76.80 | 77.48 | 1,507,119 | +1.49(+1.96%) |
Oct 15, 2012 | 76.04 | 76.10 | 74.05 | 75.99 | 2,237,547 | -0.33(-0.43%) |
Oct 12, 2012 | 78.73 | 78.73 | 76.12 | 76.31 | 1,807,229 | -2.41(-3.06%) |
Oct 11, 2012 | 78.39 | 79.24 | 78.09 | 78.73 | 3,757,972 | -3.32(-4.05%) |
Oct 10, 2012 | 80.93 | 82.81 | 80.66 | 82.05 | 477,876 | +0.95(+1.17%) |
Oct 09, 2012 | 83.29 | 83.91 | 80.99 | 81.10 | 852,599 | -1.89(-2.28%) |
Oct 08, 2012 | 84.16 | 84.24 | 82.91 | 83.00 | 616,313 | -1.69(-1.99%) |
Oct 05, 2012 | 85.37 | 86.04 | 84.13 | 84.69 | 603,595 | -1.02(-1.19%) |
Oct 04, 2012 | 84.87 | 86.15 | 84.87 | 85.70 | 613,226 | +1.85(+2.21%) |
Oct 03, 2012 | 84.58 | 85.00 | 83.33 | 83.85 | 632,120 | -0.59(-0.69%) |
Oct 02, 2012 | 84.75 | 85.42 | 84.05 | 84.44 | 744,403 | -0.19(-0.22%) |
Oct 01, 2012 | 85.90 | 86.72 | 83.99 | 84.63 | 1,280,065 | -1.23(-1.43%) |
Sep 28, 2012 | 84.40 | 86.61 | 84.10 | 85.86 | 1,507,191 | +1.03(+1.22%) |
Sep 27, 2012 | 81.62 | 85.01 | 81.41 | 84.82 | 1,090,187 | +3.94(+4.87%) |
Sep 26, 2012 | 79.44 | 81.18 | 77.73 | 80.88 | 1,201,012 | +0.32(+0.39%) |
Sep 25, 2012 | 83.42 | 84.48 | 80.56 | 80.57 | 1,096,562 | -2.45(-2.95%) |
Sep 24, 2012 | 83.12 | 83.82 | 82.30 | 83.02 | 1,087,058 | -0.64(-0.76%) |
Sep 21, 2012 | 81.87 | 84.13 | 81.78 | 83.65 | 2,707,740 | +2.58(+3.18%) |
Sep 20, 2012 | 80.93 | 81.56 | 79.80 | 81.07 | 879,153 | +0.35(+0.44%) |
Sep 19, 2012 | 80.88 | 82.13 | 80.17 | 80.72 | 1,106,804 | -0.99(-1.21%) |
Sep 18, 2012 | 80.19 | 82.41 | 80.12 | 81.71 | 914,604 | +1.31(+1.63%) |
Sep 17, 2012 | 81.52 | 81.70 | 78.51 | 80.40 | 1,346,309 | -0.91(-1.12%) |
Sep 14, 2012 | 79.72 | 81.98 | 79.56 | 81.31 | 1,213,112 | +2.50(+3.18%) |
Sep 13, 2012 | 74.92 | 78.86 | 74.69 | 78.81 | 1,240,072 | +4.02(+5.38%) |
Sep 12, 2012 | 75.68 | 76.05 | 73.39 | 74.79 | 1,040,215 | -0.55(-0.73%) |
Sep 11, 2012 | 76.54 | 76.55 | 74.13 | 75.34 | 993,229 | -0.58(-0.77%) |
Sep 10, 2012 | 77.22 | 77.38 | 75.62 | 75.92 | 701,817 | -1.84(-2.37%) |
Sep 07, 2012 | 78.41 | 79.03 | 77.40 | 77.76 | 735,033 | +0.22(+0.29%) |
Sep 06, 2012 | 77.05 | 77.75 | 76.65 | 77.54 | 1,004,537 | +0.92(+1.20%) |
Sep 05, 2012 | 76.19 | 77.22 | 75.29 | 76.62 | 723,696 | +0.92(+1.22%) |
Sep 04, 2012 | 76.16 | 76.16 | 75.04 | 75.70 | 909,399 | +0.00(+0.00%) |
Aug 31, 2012 | 72.47 | 75.87 | 72.41 | 75.70 | 1,104,137 | +3.30(+4.56%) |
Aug 30, 2012 | 72.47 | 72.84 | 72.11 | 72.40 | 354,133 | -0.04(-0.06%) |
Aug 29, 2012 | 72.32 | 72.84 | 71.85 | 72.44 | 539,335 | -0.07(-0.09%) |
Aug 27, 2012 | 72.89 | 73.30 | 72.32 | 72.51 | 620,983 | -0.18(-0.25%) |
Aug 24, 2012 | 72.63 | 73.19 | 72.43 | 72.69 | 1,042,263 | +0.07(+0.09%) |
Aug 23, 2012 | 72.03 | 73.13 | 71.76 | 72.62 | 1,097,881 | +1.08(+1.50%) |
Aug 22, 2012 | 69.82 | 72.02 | 69.73 | 71.54 | 782,506 | +1.44(+2.05%) |
Aug 21, 2012 | 68.46 | 70.52 | 68.28 | 70.11 | 1,373,425 | +2.61(+3.87%) |
Aug 20, 2012 | 67.12 | 67.79 | 66.57 | 67.49 | 362,691 | +0.38(+0.56%) |
Aug 17, 2012 | 66.72 | 67.39 | 66.50 | 67.12 | 537,745 | +0.40(+0.59%) |
Aug 16, 2012 | 65.22 | 66.92 | 64.96 | 66.72 | 718,470 | +1.67(+2.56%) |
Aug 15, 2012 | 64.83 | 65.58 | 64.54 | 65.05 | 291,993 | +0.35(+0.54%) |
Aug 14, 2012 | 64.75 | 65.31 | 64.51 | 64.70 | 411,465 | -0.08(-0.12%) |
Aug 13, 2012 | 65.52 | 66.15 | 63.99 | 64.78 | 633,607 | -0.15(-0.24%) |
Aug 10, 2012 | 65.71 | 65.99 | 63.83 | 64.93 | 1,312,819 | -1.10(-1.67%) |
Aug 09, 2012 | 66.53 | 67.09 | 65.40 | 66.03 | 1,039,896 | -1.73(-2.55%) |
Aug 08, 2012 | 67.86 | 68.78 | 67.23 | 67.76 | 448,571 | -0.35(-0.52%) |
Aug 07, 2012 | 68.31 | 68.61 | 67.62 | 68.11 | 359,833 | +0.34(+0.49%) |
Aug 06, 2012 | 66.84 | 68.74 | 66.84 | 67.78 | 589,037 | +1.04(+1.56%) |
Aug 03, 2012 | 66.33 | 67.51 | 66.26 | 66.74 | 559,164 | +0.52(+0.78%) |
Aug 02, 2012 | 65.00 | 67.41 | 64.39 | 66.22 | 871,876 | +0.86(+1.32%) |
Aug 01, 2012 | 64.55 | 66.21 | 62.65 | 65.36 | 732,954 | +0.28(+0.42%) |
Jul 31, 2012 | 66.38 | 66.63 | 64.83 | 65.09 | 561,561 | -1.19(-1.79%) |
Jul 30, 2012 | 64.59 | 66.65 | 64.59 | 66.27 | 764,031 | +1.30(+2.00%) |
Jul 27, 2012 | 63.12 | 65.33 | 63.06 | 64.97 | 702,436 | +1.91(+3.03%) |
Jul 26, 2012 | 64.41 | 65.00 | 62.74 | 63.06 | 1,016,783 | -1.69(-2.62%) |
Jul 25, 2012 | 63.84 | 65.58 | 63.47 | 64.76 | 753,306 | +1.53(+2.42%) |
Jul 24, 2012 | 63.15 | 63.55 | 62.36 | 63.23 | 578,761 | +0.55(+0.88%) |
Jul 23, 2012 | 62.76 | 63.40 | 62.35 | 62.68 | 616,695 | -1.14(-1.79%) |
Jul 20, 2012 | 61.92 | 64.59 | 61.92 | 63.82 | 931,369 | +1.50(+2.40%) |
Jul 19, 2012 | 62.97 | 63.36 | 61.93 | 62.33 | 399,495 | -0.33(-0.52%) |
Jul 18, 2012 | 62.75 | 63.56 | 62.41 | 62.65 | 484,389 | -0.64(-1.02%) |
Jul 17, 2012 | 63.31 | 63.56 | 61.37 | 63.30 | 722,206 | +0.09(+0.15%) |
Jul 16, 2012 | 64.09 | 64.26 | 62.95 | 63.20 | 631,635 | -0.94(-1.46%) |
Jul 13, 2012 | 63.70 | 64.41 | 63.28 | 64.14 | 729,290 | +0.86(+1.36%) |
Jul 12, 2012 | 62.51 | 63.93 | 61.74 | 63.28 | 1,191,119 | +0.22(+0.35%) |
Jul 11, 2012 | 64.24 | 64.47 | 61.94 | 63.06 | 1,255,601 | -1.41(-2.19%) |
Jul 10, 2012 | 66.96 | 67.51 | 63.80 | 64.47 | 1,333,949 | -2.44(-3.65%) |
Jul 09, 2012 | 66.34 | 67.31 | 65.51 | 66.91 | 772,776 | +0.68(+1.03%) |
Jul 06, 2012 | 65.65 | 66.47 | 65.29 | 66.23 | 632,135 | -0.28(-0.41%) |
Jul 05, 2012 | 68.04 | 68.14 | 65.93 | 66.51 | 1,237,229 | -2.11(-3.07%) |
Jul 03, 2012 | 68.03 | 69.23 | 67.94 | 68.61 | 683,899 | +1.06(+1.57%) |
Jul 02, 2012 | 67.17 | 67.79 | 66.97 | 67.55 | 511,667 | +0.26(+0.38%) |
Jun 29, 2012 | 67.24 | 67.74 | 66.70 | 67.30 | 753,310 | +1.29(+1.95%) |
Jun 28, 2012 | 65.49 | 66.21 | 64.51 | 66.01 | 821,840 | -0.26(-0.39%) |
Jun 27, 2012 | 66.76 | 67.16 | 66.05 | 66.27 | 682,122 | +0.07(+0.10%) |
Jun 26, 2012 | 65.06 | 66.37 | 64.40 | 66.20 | 752,575 | +0.75(+1.14%) |
Jun 25, 2012 | 64.76 | 65.60 | 64.21 | 65.45 | 876,535 | +0.59(+0.91%) |
Jun 22, 2012 | 65.44 | 65.45 | 63.76 | 64.86 | 1,044,445 | -0.33(-0.50%) |
Jun 21, 2012 | 66.72 | 66.84 | 65.18 | 65.19 | 1,128,053 | -1.83(-2.73%) |
Jun 20, 2012 | 67.38 | 69.21 | 66.64 | 67.01 | 1,702,993 | -1.05(-1.54%) |
Jun 19, 2012 | 68.50 | 68.50 | 67.45 | 68.06 | 706,057 | -0.17(-0.25%) |
Jun 18, 2012 | 66.23 | 68.50 | 65.71 | 68.23 | 1,441,233 | +1.72(+2.58%) |
Jun 15, 2012 | 67.13 | 67.13 | 65.79 | 66.52 | 3,463,859 | -0.45(-0.67%) |
Jun 14, 2012 | 67.44 | 68.35 | 65.92 | 66.96 | 3,011,469 | -1.40(-2.05%) |
Jun 13, 2012 | 68.99 | 69.50 | 68.04 | 68.36 | 1,210,445 | -0.47(-0.69%) |
Jun 12, 2012 | 67.38 | 69.31 | 67.38 | 68.83 | 981,939 | +1.48(+2.19%) |
Jun 11, 2012 | 68.05 | 68.58 | 67.07 | 67.36 | 983,620 | -0.55(-0.81%) |
Jun 08, 2012 | 65.77 | 68.36 | 65.55 | 67.91 | 1,222,037 | +1.52(+2.29%) |
Jun 07, 2012 | 67.38 | 67.60 | 65.68 | 66.39 | 1,925,938 | -1.15(-1.70%) |
Jun 06, 2012 | 67.47 | 69.14 | 66.54 | 67.54 | 2,285,933 | +0.96(+1.44%) |
Jun 05, 2012 | 65.87 | 66.88 | 65.28 | 66.58 | 1,813,954 | +0.48(+0.73%) |
Jun 04, 2012 | 64.91 | 66.58 | 63.70 | 66.10 | 10,853,960 | +1.93(+3.01%) |
Jun 01, 2012 | 58.94 | 64.64 | 58.94 | 64.16 | 2,463,546 | +6.10(+10.51%) |
May 31, 2012 | 59.09 | 59.47 | 57.26 | 58.06 | 985,286 | -0.91(-1.54%) |
May 30, 2012 | 58.81 | 60.61 | 57.97 | 58.97 | 1,216,188 | -0.34(-0.58%) |
May 29, 2012 | 59.91 | 59.99 | 58.48 | 59.31 | 835,013 | +0.06(+0.10%) |
May 25, 2012 | 59.28 | 59.85 | 58.51 | 59.25 | 521,444 | -0.03(-0.04%) |
May 24, 2012 | 58.46 | 59.35 | 57.85 | 59.28 | 906,912 | +1.24(+2.13%) |
May 23, 2012 | 57.09 | 58.14 | 55.53 | 58.04 | 1,192,485 | +0.52(+0.91%) |
May 22, 2012 | 57.38 | 58.64 | 56.44 | 57.52 | 1,180,975 | +0.00(+0.00%) |
May 21, 2012 | 53.91 | 57.78 | 53.89 | 57.52 | 1,299,832 | +3.65(+6.77%) |
May 18, 2012 | 55.17 | 55.74 | 53.59 | 53.87 | 1,105,684 | -0.55(-1.01%) |
May 17, 2012 | 53.49 | 55.67 | 53.06 | 54.42 | 1,140,949 | +1.43(+2.71%) |
May 16, 2012 | 52.59 | 54.35 | 52.19 | 52.99 | 1,028,722 | +0.41(+0.78%) |
May 15, 2012 | 52.83 | 54.03 | 52.46 | 52.58 | 1,826,346 | -0.40(-0.75%) |
May 14, 2012 | 53.42 | 54.46 | 52.83 | 52.97 | 1,594,000 | -1.27(-2.35%) |
May 11, 2012 | 52.36 | 55.12 | 51.85 | 54.25 | 1,713,907 | +2.23(+4.29%) |
May 10, 2012 | 52.09 | 52.73 | 51.08 | 52.02 | 692,869 | +0.56(+1.08%) |
May 09, 2012 | 49.43 | 52.10 | 49.13 | 51.46 | 949,968 | +1.11(+2.20%) |
May 08, 2012 | 50.73 | 50.73 | 48.93 | 50.35 | 753,565 | -1.30(-2.51%) |
May 07, 2012 | 52.40 | 53.06 | 50.45 | 51.65 | 548,037 | -0.77(-1.47%) |
May 04, 2012 | 50.20 | 53.16 | 50.20 | 52.42 | 672,681 | +1.64(+3.23%) |
May 03, 2012 | 51.64 | 52.04 | 50.04 | 50.78 | 908,504 | -1.61(-3.06%) |
May 02, 2012 | 52.70 | 52.96 | 51.63 | 52.39 | 420,465 | -0.61(-1.15%) |
May 01, 2012 | 53.26 | 53.73 | 52.73 | 53.00 | 343,641 | -0.19(-0.35%) |
Apr 30, 2012 | 52.73 | 53.61 | 52.21 | 53.19 | 518,178 | -0.04(-0.08%) |
Apr 27, 2012 | 53.15 | 53.31 | 52.75 | 53.23 | 485,126 | +0.55(+1.04%) |
Apr 26, 2012 | 52.17 | 53.13 | 52.17 | 52.68 | 440,600 | +0.39(+0.74%) |
Apr 25, 2012 | 51.16 | 52.49 | 50.90 | 52.29 | 620,021 | +1.43(+2.82%) |
Apr 24, 2012 | 50.85 | 51.36 | 50.51 | 50.86 | 466,018 | +0.14(+0.27%) |
Apr 23, 2012 | 51.28 | 51.28 | 49.79 | 50.72 | 741,456 | -1.02(-1.97%) |
Apr 20, 2012 | 52.11 | 52.66 | 51.51 | 51.74 | 395,582 | -0.33(-0.64%) |
Apr 19, 2012 | 52.31 | 52.91 | 51.68 | 52.08 | 343,536 | +0.06(+0.12%) |
Apr 18, 2012 | 52.09 | 52.32 | 51.54 | 52.02 | 509,936 | -0.15(-0.28%) |
Apr 17, 2012 | 51.69 | 52.94 | 51.19 | 52.16 | 957,598 | +0.30(+0.58%) |
Apr 16, 2012 | 54.08 | 54.84 | 51.63 | 51.86 | 1,011,795 | -3.01(-5.49%) |
Apr 13, 2012 | 54.19 | 55.20 | 53.65 | 54.88 | 655,466 | +0.21(+0.38%) |
Apr 12, 2012 | 53.32 | 55.04 | 53.00 | 54.67 | 538,402 | +1.31(+2.46%) |
Apr 11, 2012 | 54.37 | 54.68 | 53.22 | 53.36 | 466,430 | -0.82(-1.51%) |
Apr 10, 2012 | 52.60 | 54.35 | 52.38 | 54.17 | 781,538 | +1.61(+3.05%) |
Apr 09, 2012 | 52.71 | 53.72 | 52.55 | 52.57 | 422,968 | -0.21(-0.39%) |
Apr 05, 2012 | 54.08 | 54.27 | 52.42 | 52.77 | 1,005,136 | -1.21(-2.24%) |
Apr 04, 2012 | 56.08 | 56.36 | 53.74 | 53.98 | 1,246,010 | -3.08(-5.40%) |
Apr 03, 2012 | 57.77 | 57.93 | 56.63 | 57.06 | 882,805 | -0.71(-1.23%) |
Apr 02, 2012 | 55.66 | 57.80 | 55.50 | 57.78 | 815,466 | +1.92(+3.43%) |
Mar 30, 2012 | 55.29 | 55.92 | 54.67 | 55.86 | 431,288 | +0.74(+1.34%) |
Mar 29, 2012 | 54.89 | 55.15 | 54.21 | 55.12 | 711,885 | -0.33(-0.60%) |
Mar 28, 2012 | 55.22 | 55.65 | 54.96 | 55.46 | 686,924 | +0.04(+0.08%) |
Mar 27, 2012 | 55.37 | 55.78 | 54.85 | 55.41 | 589,997 | +0.17(+0.31%) |
Mar 26, 2012 | 55.26 | 55.39 | 54.74 | 55.24 | 484,686 | +0.57(+1.03%) |
Mar 23, 2012 | 54.55 | 55.51 | 54.21 | 54.68 | 690,184 | +0.55(+1.01%) |
Mar 22, 2012 | 54.15 | 54.60 | 53.80 | 54.13 | 615,092 | -0.66(-1.20%) |
Mar 21, 2012 | 55.35 | 56.06 | 54.65 | 54.79 | 684,903 | +0.32(+0.58%) |
Mar 20, 2012 | 53.10 | 54.72 | 52.76 | 54.47 | 677,798 | +0.51(+0.95%) |
Mar 19, 2012 | 54.50 | 55.23 | 53.93 | 53.96 | 712,385 | -0.49(-0.90%) |
Mar 16, 2012 | 54.84 | 55.29 | 54.06 | 54.45 | 1,506,403 | -0.57(-1.04%) |
Mar 15, 2012 | 55.80 | 56.06 | 54.65 | 55.02 | 985,442 | -0.83(-1.49%) |
Mar 14, 2012 | 56.46 | 56.68 | 55.64 | 55.85 | 1,205,237 | -1.22(-2.15%) |
Mar 13, 2012 | 56.48 | 57.73 | 56.48 | 57.08 | 649,706 | +0.51(+0.89%) |
Mar 12, 2012 | 56.97 | 57.26 | 56.49 | 56.57 | 404,417 | -0.79(-1.37%) |
Mar 09, 2012 | 57.55 | 57.90 | 56.66 | 57.36 | 429,704 | -0.04(-0.07%) |
Mar 08, 2012 | 57.72 | 57.79 | 56.69 | 57.40 | 409,907 | +0.24(+0.42%) |
Mar 07, 2012 | 56.74 | 57.66 | 56.07 | 57.16 | 526,461 | +0.36(+0.63%) |
Mar 06, 2012 | 56.88 | 56.95 | 55.10 | 56.80 | 1,079,558 | -1.27(-2.18%) |
Mar 05, 2012 | 59.28 | 59.28 | 57.78 | 58.07 | 668,055 | -1.55(-2.60%) |
Mar 02, 2012 | 59.74 | 60.30 | 59.10 | 59.62 | 520,149 | -0.40(-0.67%) |
Mar 01, 2012 | 59.67 | 60.63 | 59.03 | 60.02 | 561,267 | +0.54(+0.91%) |
Feb 29, 2012 | 61.77 | 62.07 | 59.18 | 59.48 | 1,135,921 | -2.46(-3.97%) |
Feb 28, 2012 | 61.26 | 62.15 | 60.93 | 61.94 | 382,871 | +1.01(+1.66%) |
Feb 27, 2012 | 61.23 | 61.60 | 60.53 | 60.93 | 340,953 | -0.39(-0.63%) |
Feb 24, 2012 | 61.61 | 62.23 | 60.82 | 61.31 | 475,412 | -0.29(-0.47%) |
Feb 23, 2012 | 61.47 | 62.05 | 60.95 | 61.61 | 780,779 | +0.38(+0.62%) |
Feb 22, 2012 | 60.31 | 61.61 | 59.88 | 61.23 | 857,135 | +0.79(+1.30%) |
Feb 21, 2012 | 60.26 | 61.34 | 59.95 | 60.44 | 1,036,507 | +0.67(+1.12%) |
Feb 17, 2012 | 61.60 | 61.77 | 59.23 | 59.77 | 699,633 | -1.57(-2.56%) |
Feb 16, 2012 | 59.19 | 61.63 | 58.70 | 61.34 | 778,809 | +1.65(+2.77%) |
Feb 15, 2012 | 60.69 | 60.98 | 59.57 | 59.69 | 540,945 | -0.03(-0.06%) |
Feb 14, 2012 | 60.49 | 60.99 | 59.46 | 59.72 | 886,516 | -0.93(-1.54%) |
Feb 13, 2012 | 60.38 | 60.89 | 59.95 | 60.66 | 493,436 | +0.37(+0.61%) |
Feb 10, 2012 | 59.78 | 60.34 | 58.93 | 60.29 | 867,253 | +0.09(+0.15%) |
Feb 09, 2012 | 61.07 | 61.54 | 60.17 | 60.20 | 605,785 | -0.59(-0.97%) |
Feb 08, 2012 | 62.04 | 62.27 | 60.26 | 60.78 | 804,436 | -1.08(-1.74%) |
Feb 07, 2012 | 62.76 | 62.76 | 61.59 | 61.86 | 790,496 | -0.68(-1.08%) |
Feb 06, 2012 | 62.77 | 63.29 | 62.09 | 62.54 | 728,857 | -0.40(-0.64%) |
Feb 03, 2012 | 65.83 | 65.83 | 62.64 | 62.94 | 1,382,615 | -2.69(-4.10%) |
Feb 02, 2012 | 66.16 | 67.08 | 65.11 | 65.63 | 861,392 | -0.61(-0.92%) |
Feb 01, 2012 | 65.97 | 66.59 | 65.36 | 66.24 | 988,285 | +1.04(+1.60%) |
Jan 31, 2012 | 66.18 | 66.73 | 64.04 | 65.19 | 1,870,132 | -0.14(-0.21%) |
Jan 30, 2012 | 64.02 | 65.86 | 63.75 | 65.33 | 923,511 | +0.74(+1.14%) |
Jan 27, 2012 | 63.49 | 64.71 | 63.00 | 64.59 | 676,669 | +1.20(+1.89%) |
Jan 26, 2012 | 62.03 | 65.89 | 62.03 | 63.40 | 1,748,997 | +1.91(+3.11%) |
Jan 25, 2012 | 57.91 | 61.55 | 57.56 | 61.49 | 1,425,469 | +3.39(+5.84%) |
Jan 24, 2012 | 58.08 | 58.29 | 57.55 | 58.09 | 431,182 | -0.20(-0.34%) |
Jan 23, 2012 | 58.24 | 58.75 | 58.07 | 58.29 | 764,433 | +0.47(+0.81%) |
Jan 20, 2012 | 57.95 | 58.67 | 57.20 | 57.82 | 911,920 | -0.16(-0.28%) |
Jan 19, 2012 | 58.63 | 58.65 | 57.42 | 57.98 | 633,817 | -0.59(-1.01%) |
Jan 18, 2012 | 58.39 | 58.81 | 58.06 | 58.57 | 507,614 | +0.11(+0.19%) |
Jan 17, 2012 | 59.05 | 59.38 | 57.87 | 58.46 | 724,164 | +0.29(+0.50%) |
Jan 13, 2012 | 58.24 | 58.65 | 57.31 | 58.17 | 935,062 | -0.29(-0.50%) |
Jan 12, 2012 | 59.41 | 59.91 | 58.25 | 58.46 | 921,053 | -0.32(-0.54%) |
Jan 11, 2012 | 58.33 | 59.18 | 58.07 | 58.78 | 3,181,847 | -1.96(-3.23%) |
Jan 10, 2012 | 61.58 | 62.19 | 60.65 | 60.74 | 632,684 | +0.50(+0.82%) |
Jan 09, 2012 | 60.09 | 60.47 | 59.58 | 60.24 | 470,283 | +0.66(+1.11%) |
Jan 06, 2012 | 58.92 | 60.34 | 58.91 | 59.58 | 598,480 | +0.79(+1.34%) |
Jan 05, 2012 | 58.45 | 59.50 | 57.53 | 58.80 | 448,374 | +0.16(+0.28%) |